IR情報

2022/09/26~2023/02/20

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
2023
02/202,1242,1512,1242,143+1.13%50,8001018億7270万+4.64%
02/172,1002,1212,1002,119-0.19%31,8001007億3180万+4.03%
02/162,1502,1502,1122,123-0.52%39,2001009億2195万+4.68%
02/152,1282,1442,1202,1340%38,2001014億4486万+5.64%
02/142,1242,1372,1152,134+1.91%26,2001014億4486万+6.12%
02/132,1212,1242,0912,094-0.85%20,500995億4337万+4.65%
02/102,1172,1322,0982,112+0.19%27,9001003億9904万+6.02%
02/092,0802,1132,0802,108+0.81%18,8001002億889万+6.3%
02/082,0972,1122,0842,091-0.76%24,200994億75万+5.82%
02/072,0982,1092,0802,107+0.48%30,7001001億6135万+6.95%
02/062,1342,1382,0862,097-1.5%62,600996億8598万+6.83%
02/032,1412,1442,1172,129-0.56%34,1001012億717万+8.79%
02/022,1462,2152,1272,141+0.05%98,0001017億7762万+9.85%
02/012,1752,2402,1212,140+5.68%180,7001017億3009万+10.31%
01/3115:00 2023年3月期第3四半期決算説明会資料
01/3115:00 2023年3月期第3四半期決算補足説明資料
01/3115:00 通期連結業績予想及び配当予想の修正に関するお知らせ
01/3115:00 2023年3月期第3四半期決算短信〔日本基準〕(連結)
01/311,9772,0371,9772,025+2.43%67,100962億6328万+4.87%
01/301,9901,9941,9731,977-0.45%68,900939億8149万+2.59%
01/271,9881,9921,9711,986+0.46%38,200944億932万+3.17%
01/261,9711,9831,9681,977+0.3%30,700939億8149万+2.86%
01/251,9751,9791,9611,971-0.05%29,300936億9626万+2.55%
01/241,9651,9781,9501,972+1.34%31,400937億4380万+2.49%
01/231,9371,9501,9341,946+1.41%26,800925億783万+1.04%
01/201,9071,9311,9071,919+0.42%19,700912億2432万-0.52%
01/191,9341,9341,9081,911-1.19%21,900908億4402万-1.09%
01/181,9151,9901,9061,934+1.47%32,100919億3738万-0.05%
01/171,8921,9111,8911,906+1.44%25,900906億633万-1.65%
01/161,8811,8951,8761,879-1.05%23,900893億2282万-3.19%
01/131,9001,9211,8941,899-0.78%34,900902億7357万-2.37%
01/121,9161,9191,9051,914+0.1%25,000909億8663万-1.75%
01/111,8871,9121,8871,912+1.92%32,000908億9155万-2%
01/101,8811,8941,8711,876-0.16%37,200891億8021万-4.04%
01/061,8631,8821,8521,879-0.63%58,100893億2282万-4.18%
01/051,8981,9021,8751,891-1.15%45,600898億9327万-3.91%
01/041,9641,9641,9131,913-1.9%40,000909億3909万-3.14%
2022
12/301,9521,9781,9431,950+0.52%44,100926億9798万-1.56%
12/291,9201,9461,9091,940+0.31%35,400922億2260万-2.27%
12/281,9231,9361,9151,934+0.57%35,900919億3738万-2.81%
12/271,9221,9351,9161,923+0.05%28,200914億1447万-3.61%
12/261,9391,9391,9061,922+0.21%34,000913億6693万-3.85%
12/231,9141,9201,9051,918-0.67%21,200911億7678万-4.2%
12/221,9241,9311,9051,931+1.1%46,800917億9476万-3.69%
12/211,9341,9351,8981,910-1.14%52,600907億9648万-4.88%
12/201,9801,9861,9231,932-2.28%64,800918億4230万-3.98%
12/191,9901,9901,9771,977-1.25%30,100939億8149万-1.89%
12/162,0072,0121,9932,002-1.09%36,200951億6992万-0.79%
12/152,0102,0362,0052,024+0.35%14,800962億1575万+0.25%
12/142,0092,0192,0042,017+0.75%14,900958億8298万-0.1%
12/132,0102,0191,9962,002+0.5%20,400951億6992万-0.89%
12/122,0022,0071,9901,992-0.4%33,700946億9455万-1.43%
12/091,9802,0061,9802,000+1.01%28,500950億7485万-1.14%
12/081,9851,9901,9561,980-0.1%63,200941億2410万-2.27%
12/071,9771,9951,9771,982-0.1%36,600942億1917万-2.36%
12/061,9751,9941,9751,9840%41,800943億1425万-2.51%
12/051,9872,0001,9751,984-0.8%44,200943億1425万-2.65%
12/022,0352,0351,9912,000-1.72%54,700950億7485万-2.1%
12/012,0592,0622,0262,035-1.17%35,800967億3866万-0.63%
11/302,0412,0612,0332,059+0.24%65,500978億7956万+0.39%
11/292,0402,0612,0332,054-0.39%40,000976億4187万+0.1%
11/282,0782,0852,0512,0620%52,300980億2217万+0.49%
11/252,0802,0802,0562,062-0.67%27,500980億2217万+0.49%
11/242,0512,0852,0512,076+1.52%38,400986億8769万+1.12%
11/222,0242,0582,0242,045+1.34%51,700972億1403万-0.34%
11/212,0082,0252,0082,018+1.05%25,400959億3052万-1.61%
11/182,0162,0161,9801,997-0.15%95,200949億3223万-2.68%
11/172,0162,0281,9952,000-0.79%37,200950億7485万-2.53%
11/162,0042,0251,9942,016+0.75%22,600958億3545万-1.75%
11/151,9962,0131,9362,001-0.45%27,200951億2238万-2.44%
11/142,0432,0472,0102,010-1.37%58,900955億5022万-2.09%
11/112,0502,0532,0222,038+0.49%50,700968億8127万-0.83%
11/102,0402,0462,0192,028-0.83%59,100964億589万-1.36%
11/092,0422,0492,0252,045+0.99%52,200972億1403万-0.54%
11/082,0402,0532,0252,025-0.69%70,400962億6328万-1.41%
11/072,0552,0612,0342,039+0.05%71,400969億2881万-0.63%
11/042,0602,0692,0252,038-1.16%65,600968億8127万-0.63%
11/022,0772,0772,0402,062-1.01%201,400980億2217万+0.68%
11/012,1342,1432,0722,083-1.88%88,200990億2045万+1.96%
10/312,0992,1442,0612,123+3.61%151,9001009億2195万+4.22%
10/2815:00 2023年3月期第2四半期決算説明会資料
10/2815:00 2023年3月期第2四半期決算補足説明資料
10/2815:00 通期連結業績予想の修正に関するお知らせ
10/2815:00 2023年3月期第2四半期決算短信〔日本基準〕(連結)
10/282,0742,0752,0172,049-2.57%252,700974億418万+0.94%
10/272,1082,1132,0942,103-1.08%68,000999億7120万+3.8%
10/262,1252,1402,1202,126+0.43%67,3001010億6456万+5.2%
10/252,1002,1292,0952,117+1.44%76,7001006億3673万+5.06%
10/242,1102,1182,0782,087+1.85%67,000992億1060万+3.83%
10/212,0602,0632,0442,049-0.97%70,600974億418万+2.14%
10/202,0612,0822,0572,069-0.62%36,300983億5493万+3.19%
10/192,0482,0942,0452,082+1.22%53,100989億7292万+3.89%
10/182,0502,0572,0372,057+1.68%36,800977億8448万+2.7%
10/172,0152,0282,0052,023-0.64%29,800961億6821万+1.05%
10/142,0152,0522,0022,036+2.21%50,700967億8619万+1.75%
10/131,9982,0141,9801,992-0.3%57,200946億9455万-0.4%
10/121,9912,0021,9701,998+0.35%40,300949億7977万-0.1%
10/112,0192,0241,9781,991-2.93%73,300946億4701万-0.45%
10/072,0562,0582,0352,051-1.11%44,900974億9926万+2.5%
10/062,0542,0832,0482,074+1.37%58,200985億9262万+3.75%
10/052,0502,0602,0372,046+0.44%69,500972億6157万+2.51%
10/042,0022,0502,0022,037+2.57%69,700968億3373万+2.21%
10/031,9751,9981,9541,986-0.15%80,600944億932万-0.3%
09/301,9782,0001,9681,989-0.65%63,100945億5194万-0.2%
09/292,0042,0081,9742,002+1.68%55,500951億6992万+0.45%
09/281,9341,9771,9251,969+1.86%89,700936億119万-1.15%
09/271,9311,9481,9261,933-0.05%55,300918億8984万-3.01%
09/261,9381,9441,9191,934-0.67%55,600919億3738万-3.11%