IR情報

2022/06/01~2022/10/25

IR情報&株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2022
10/253,8103,8603,8003,840+0.92%15,900589億3908万+0.79%
10/243,9003,9303,8053,805-1.81%14,500584億187万-0.39%
10/213,9453,9503,8753,875-2.15%18,500594億7629万+1.15%
10/203,9403,9853,9403,960-0.75%20,600607億8093万+2.94%
10/193,9604,0053,9603,990+0.76%17,600612億4139万+3.53%
10/183,9003,9753,8903,960+4.35%37,700607億8093万+2.59%
10/173,7653,8253,7603,7950%23,700582億4839万-1.86%
10/143,7853,8303,7403,795+4.12%40,500582億4839万-2.04%
10/133,6153,6703,5803,645+0.83%22,600559億4608万-6.15%
10/123,5753,6403,5553,615+0.42%27,100554億8562万-7.28%
10/113,6253,6453,5653,600-2.57%28,500552億5539万-8.05%
10/073,7403,7403,6703,695-1.99%16,500567億1352万-6.08%
10/063,8153,8303,7603,770-0.53%21,900578億6467万-4.56%
10/053,8753,8753,7603,790+0.4%21,800581億7164万-4.49%
10/043,7503,7753,7203,775+3.28%43,000579億4141万-5.2%
10/033,5803,6603,5803,655+2.09%23,200560億9957万-8.67%
09/303,6903,7053,5753,580-4.79%36,000549億4841万-11.03%
09/293,7253,7753,6903,760-2.84%51,200577億1118万-7.14%
09/283,8103,8853,7903,870+1.18%38,400593億9954万-4.82%
09/273,8003,8603,7753,825+2.41%28,800587億885万-6.23%
09/263,7903,8153,7353,735-4.35%48,800573億2746万-8.77%
09/223,8753,9153,8653,905-0.64%20,900599億3675万-5.01%
09/213,9653,9653,8953,930-2.6%23,700603億2046万-4.52%
09/204,0554,1004,0154,035-0.25%19,000619億3208万-2.04%
09/164,1004,1004,0404,045-1.34%27,900620億8557万-1.87%
09/154,1504,1504,0704,100+0.49%19,300629億2975万-0.51%
09/144,1854,1854,0754,080-4.11%32,100626億2277万-0.83%
09/134,2104,3004,1954,255+2.78%47,000653億880万+3.55%
09/124,1504,1804,1354,140-0.24%25,100635億4370万+1.07%
09/094,1254,1854,1104,150+0.61%44,900636億9718万+1.74%
09/084,0554,1454,0454,125+3.77%34,900633億1347万+1.58%
09/074,0204,0203,9353,975-1.61%30,000610億1116万-1.66%
09/064,0604,0854,0254,040+0.12%26,100620億882万+0.3%
09/053,9854,0453,9754,035+0.88%25,200619億3208万+0.55%
09/024,0804,0903,9754,000-1.96%27,400613億9488万+0.03%
09/014,1004,1054,0354,080-0.61%27,100626億2277万+2.36%
08/314,1554,1554,1004,105-2.26%19,200630億649万+3.43%
08/304,1954,2154,1704,200+1.08%27,700644億6462万+6.41%
08/294,1704,1704,1254,155-2.58%33,400637億7393万+6.02%
08/264,2154,2804,1804,265+1.19%29,700654億6229万+9.53%
08/254,1854,2554,1704,215+0.12%61,000646億9485万+9.14%
08/244,2004,2354,2004,210+0.84%35,600646億1811万+9.84%
08/234,1754,1854,0954,175-0.48%35,600640億8090万+9.78%
08/224,1404,2104,1154,195-0.36%41,000643億8788万+11.18%
08/194,1954,2304,1904,210+1.69%64,500646億1811万+12.42%
08/184,0904,1404,0754,140+2.48%41,600635億4370万+11.38%
08/174,0504,0604,0104,040+0.87%16,900620億882万+9.51%
08/164,1004,1004,0054,005-2.32%35,800614億7162万+9.13%
08/154,0204,1004,0054,100+1.86%33,700629億2975万+12.3%
08/123,9904,0303,9154,025+2.68%45,800617億7859万+10.91%
08/103,9353,9353,8203,920-0.88%30,700601億6698万+8.68%
08/094,0104,0753,9353,955+0.13%106,800607億418万+10.08%
08/083,8404,0103,8353,950+6.76%145,600606億2744万+10.4%
08/0517:00 2022年9月期第3四半期決算短信〔日本基準〕(連結)
08/0517:00 業績予想の修正に関するお知らせ
08/053,6503,7153,6403,7000%27,500567億9026万+3.87%
08/043,6553,7203,6503,700+0.95%31,300567億9026万+4.05%
08/033,6053,6753,5953,665+1.66%16,800562億5305万+3.24%
08/023,6353,6553,5553,605-2.04%30,000553億3213万+1.55%
08/013,7053,7203,6703,680+0.27%16,600564億8328万+3.72%
07/2917:00 芝浦機械との業務提携に向けた協議の中止に関するお知らせ
07/293,6553,6853,6453,670-0.54%15,500563億2980万+3.58%
07/283,6703,7253,6403,690+1.1%35,000566億3677万+4.27%
07/273,5803,6603,5353,650+2.53%30,200560億2282万+3.19%
07/263,5103,5653,4903,560+1.71%16,700546億4144万+0.85%
07/253,5053,5303,4803,500-0.99%11,900537億2052万-0.62%
07/223,4503,5553,4253,535+2.02%44,000542億5772万+0.48%
07/213,4503,4903,4203,465-0.29%29,500531億8331万-1.42%
07/203,5303,5353,4453,475+0.43%34,500533億3680万-1.05%
07/193,4253,4603,4153,460+1.02%10,600531億657万-1.37%
07/153,5203,5203,4203,425-1.86%15,000525億6936万-2.31%
07/143,5103,5153,4653,490-0.57%12,600535億6703万-0.43%
07/133,4803,5353,4553,510+1.89%11,200538億7400万+0.23%
07/123,5653,5653,4253,445-3.23%16,100528億7634万-1.54%
07/113,5503,6003,5403,560+0.28%15,200546億4144万+1.86%
07/083,5503,6053,5453,550+0.57%30,100544億8795万+1.84%
07/073,4803,5353,4753,530+1.29%22,300541億8098万+1.58%
07/063,5253,5253,4553,485-2.11%21,200534億9028万+0.61%
07/053,5953,6503,5353,560-0.97%28,800546億4144万+3.01%
07/043,6203,6503,5753,595+1.27%47,900551億7864万+4.48%
07/013,5503,6203,5103,550+0.28%43,400544億8795万+3.68%
06/303,5553,5753,5153,540-0.42%44,800543億3446万+4.06%
06/293,6403,6403,5153,555-2.74%74,100545億6469万+5.21%
06/283,5753,6653,5753,655+2.24%42,800560億9957万+9.04%
06/273,6103,6103,5553,575+1.13%26,400548億7167万+7.58%
06/243,5753,5803,5153,535-1.26%24,700542億5772万+7.22%
06/233,6353,6603,5803,580-1.65%42,500549億4841万+9.45%
06/223,6753,6753,5903,640+5.05%61,600558億6934万+12.31%
06/213,4153,5053,4003,465+2.67%34,800531億8331万+7.94%
06/203,4903,5203,3753,375-0.88%43,000518億193万+5.9%
06/173,4303,4353,3903,405-1.3%52,600522億6239万+7.51%
06/163,4553,4903,4453,450+1.77%28,600529億5308万+9.77%
06/153,3803,4303,3753,390+0.44%44,900520億3216万+8.72%
06/143,3553,4103,3153,375-0.74%38,300518億193万+8.87%
06/133,3753,4203,3553,400-0.29%34,700521億8564万+10.25%
06/103,4003,4703,3653,410-0.44%41,100523億3913万+11.26%
06/093,4353,4753,3853,425-0.29%35,400525億6936万+12.41%
06/083,3603,4453,3603,435+3%32,900527億2285万+13.37%
06/073,3453,3653,3203,335+0.3%20,900511億8798万+10.72%
06/063,2753,3353,2403,325+1.53%31,600510億3449万+10.94%
06/033,2253,2903,2253,275+0.46%24,900502億6705万+9.86%
06/023,2853,2853,2103,260-0.76%26,600500億3682万+9.84%
06/013,2053,2853,2003,285+2.66%47,400504億2054万+11.17%