IR情報

2022/07/07~2022/12/02

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
12/023,1103,1103,0503,060-2.24%72,4001171億4106万-2.73%
12/013,1703,1703,1303,130-0.48%58,4001198億2076万-0.63%
11/303,1353,1603,1203,145-0.16%85,2001203億9498万-0.22%
11/293,1853,1853,1453,150-1.72%39,1001205億8638万-0.1%
11/283,2403,2403,2053,205-0.62%29,5001226億9186万+1.71%
11/253,2403,2403,2153,2250%31,6001234億5749万+2.48%
11/243,2203,2403,2053,225+0.94%44,1001234億5749万+2.58%
11/223,1853,2053,1803,195+0.79%50,4001223億905万+1.75%
11/213,1403,1703,1403,170+1.6%45,5001213億5201万+1.12%
11/183,1403,1603,1153,1200%33,1001194億3794万-0.35%
11/173,1003,1303,1003,120+0.48%22,8001194億3794万-0.22%
11/163,0953,1153,0803,105+0.16%28,9001188億6372万-0.58%
11/153,1053,1103,0853,100+0.32%38,0001186億7231万-0.61%
11/143,1303,1353,0903,090-1.44%37,0001182億8950万-0.99%
11/113,1903,1953,1353,135+0.32%61,6001200億1216万+0.35%
11/103,1503,1553,1253,125-2.34%81,0001196億2935万-0.03%
11/093,1853,2003,1703,200+0.79%32,7001225億45万+2.33%
11/083,1403,1903,1303,175+0.79%52,5001215億4342万+1.73%
11/073,1303,1603,1103,150+1.61%41,8001205億8638万+1.09%
11/043,1203,1353,0753,100-0.8%80,6001186億7231万-0.48%
11/023,1453,1453,0953,125-0.64%137,4001196億2935万+0.32%
11/013,1803,2103,1203,145-1.26%68,3001203億9498万+1.03%
10/3115:00 2023年3月期第2四半期決算短信〔日本基準〕(連結)
10/313,1503,1953,1453,185+2.08%78,4001219億2623万+2.38%
10/283,1103,1503,1053,120-0.79%114,3001194億3794万+0.26%
10/273,1853,1903,1303,145-0.79%35,7001203億9498万+0.96%
10/263,2003,2053,1703,170-0.31%45,3001213億5201万+1.57%
10/253,1703,2003,1603,180+0.47%49,8001217億3482万+1.76%
10/243,1503,1753,1303,165+1.93%64,4001211億6060万+1.18%
10/213,1303,1303,1053,105-0.16%48,3001188億6372万-0.83%
10/203,1303,1303,0803,110-0.96%63,5001190億5513万-0.92%
10/193,1203,1453,1053,140+0.8%32,8001202億357万-0.16%
10/183,0903,1203,0753,115+1.14%49,0001192億4653万-1.11%
10/173,0353,0953,0303,0800%51,3001179億669万-2.41%
10/143,0853,0953,0203,080+2.16%84,9001179億669万-2.56%
10/133,0003,0152,9823,015+0.33%62,6001154億1839万-4.74%
10/123,0253,0402,9973,005-0.66%79,7001150億3558万-5.21%
10/113,0903,1003,0253,025-3.51%87,6001158億121万-4.78%
10/073,1303,1453,1003,135-1.42%62,2001200億1216万-1.51%
10/063,1703,2053,1703,180+0.32%61,9001217億3482万-0.22%
10/053,1553,1903,1453,170+0.48%66,3001213億5201万-0.6%
10/043,1503,1703,1353,155+3.27%62,9001207億7779万-1.07%
10/033,0303,0853,0303,0550%62,8001169億4965万-4.32%
09/303,0903,1003,0503,055-1.77%42,2001169億4965万-4.56%
09/293,0903,1253,0753,1100%62,2001190億5513万-3.02%
09/283,0753,1103,0603,110+0.97%72,1001190億5513万-3.12%
09/273,1053,1503,0803,080-0.32%68,8001179億669万-4.17%
09/263,1503,1503,0853,090-3.29%84,3001182億8950万-3.95%
09/223,1703,2003,1603,195-0.47%48,9001223億905万-0.75%
09/213,2503,2503,2053,210-2.28%46,9001228億8327万-0.22%
09/203,3003,3353,2703,285+0.61%95,9001257億5437万+2.24%
09/163,2353,2853,2353,2650%48,6001249億8874万+1.78%
09/153,2803,2803,2453,265+0.62%48,4001249億8874万+1.9%
09/143,2603,2753,2303,245-1.96%81,9001242億2312万+1.47%
09/133,2903,3153,2703,310+1.53%74,4001267億1141万+3.73%
09/123,2653,2853,2603,260-0.15%48,0001247億9734万+2.39%
09/093,2703,2803,2553,265+0.31%76,7001249億8874万+2.71%
09/083,2153,2553,2153,255+1.88%55,8001246億593万+2.62%
09/073,1803,1953,1503,195+0.47%44,6001223億905万+0.88%
09/063,1703,1903,1303,180+1.27%65,1001217億3482万+0.47%
09/053,1503,1553,1003,140-1.26%72,2001202億357万-0.76%
09/023,1853,1903,1503,180-0.16%42,5001217億3482万+0.51%
09/013,1853,2103,1753,185-1.39%49,7001219億2623万+0.63%
08/313,1753,2453,1753,230+0.16%80,7001236億4889万+1.99%
08/303,2003,2303,2003,225+1.26%31,9001234億5749万+1.86%
08/293,1703,2003,1703,185-2.3%70,2001219億2623万+0.66%
08/263,2453,2803,2453,260+0.77%42,1001247億9734万+2.97%
08/253,2453,2553,2203,235+0.47%41,4001238億4030万+2.24%
08/243,1953,2303,1853,220+1.26%45,8001232億6608万+1.83%
08/233,1703,2003,1703,180-0.93%51,0001217億3482万+0.76%
08/223,1653,2103,1403,210+1.42%69,7001228億8327万+1.94%
08/193,1603,1853,1403,165+0.8%37,9001211億6060万+0.73%
08/183,1103,1403,1103,140+0.16%25,4001202億357万+0.16%
08/173,1003,1353,0903,135+1.13%52,2001200億1216万+0.19%
08/163,1303,1303,1003,100-1.9%40,2001186億7231万-0.86%
08/153,1703,1753,1453,160-0.47%42,7001209億6920万+1.09%
08/123,1453,1853,1353,175+2.09%65,6001215億4342万+1.7%
08/103,0853,1103,0603,110+0.81%64,7001190億5513万-0.19%
08/093,1303,1403,0853,085-1.44%51,0001180億9809万-0.9%
08/083,1003,1353,0953,1300%47,5001198億2076万+0.64%
08/053,0753,1303,0753,130+1.13%62,0001198億2076万+0.84%
08/043,1403,1403,0853,095-1.12%67,2001184億8091万-0.16%
08/033,1353,1453,1053,130-0.32%52,6001198億2076万+0.97%
08/023,1103,1403,0753,140-0.48%84,5001202億357万+1.32%
08/013,2203,2203,1503,155+0.16%71,2001207億7779万+1.87%
07/2915:00 2023年3月期第1四半期決算短信〔日本基準〕(連結)
07/293,2003,2003,1403,150-1.72%71,7001205億8638万+1.88%
07/2815:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/283,2103,2153,1753,205-0.31%50,8001226億9186万+3.79%
07/273,1953,2203,1803,215-0.16%30,3001230億7467万+4.25%
07/263,1953,2253,1953,220+1.26%36,3001232億6608万+4.55%
07/253,2553,2553,1703,180-1.7%94,0001217億3482万+3.55%
07/223,1903,2453,1853,235+1.41%77,8001238億4030万+5.48%
07/213,1903,1953,1553,190-0.16%73,6001221億1764万+4.08%
07/203,1503,1953,1303,195+4.24%116,2001223億905万+4.28%
07/193,0603,0653,0303,065+1.49%52,2001173億3246万+0.03%
07/153,0153,0503,0103,020+0.17%52,0001156億980万-1.66%
07/142,9953,0252,9913,015+0.33%37,4001154億1839万-2.24%
07/133,0053,0202,9953,005+0.37%42,3001150億3558万-2.97%
07/123,0653,0702,9922,994-2.95%60,2001146億1449万-3.73%
07/113,0653,1203,0653,085+0.65%66,3001180億9809万-1.19%
07/083,0503,1103,0403,065+0.49%96,4001173億3246万-2.01%
07/073,0453,0653,0153,050+0.49%46,1001167億5824万-2.71%