IR情報

2022/04/04~2022/08/29

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
08/294,5904,6054,5404,570-4.19%1,422,8001兆2187億-2.64%
08/264,7954,8204,7704,770+1.6%840,9001兆2721億+1.62%
08/254,7104,7204,6654,695-0.11%630,8001兆2521億+0.23%
08/244,7204,7504,6854,7000%736,7001兆2534億+0.51%
08/234,7004,7254,6704,700-1.36%650,0001兆2534億+0.86%
08/224,7454,7804,7204,765-1.75%753,4001兆2707億+2.72%
08/194,8704,8904,8404,850+1.04%829,5001兆2934億+5.07%
08/184,7354,8404,7204,800-0.62%817,0001兆2801億+4.6%
08/174,8704,8754,7954,830-0.31%1,002,6001兆2881億+5.87%
08/164,9154,9204,8304,845-1.72%1,075,7001兆2921億+6.72%
08/154,9254,9704,8904,930-0.2%1,093,3001兆3147億+8.88%
08/124,8304,9404,7754,940+5.33%2,539,1001兆3174億+9.51%
08/104,6004,7204,5654,690+0.75%1,063,3001兆2507億+4.48%
08/094,7054,7154,6454,655-0.53%639,8001兆2414億+4%
08/084,7004,7054,6454,680-0.85%579,2001兆2481億+4.86%
08/054,6904,7204,6604,720+1.83%1,138,0001兆2587億+6.12%
08/044,6754,7054,6304,6350%806,6001兆2361億+4.53%
08/034,5904,6754,5854,635+1.09%946,3001兆2361億+4.77%
08/024,6654,6704,5504,585-3.68%1,354,8001兆2227億+3.78%
08/014,6504,7604,6504,760+2.92%1,335,7001兆2694億+7.81%
07/294,6404,6854,5904,625+1.09%1,176,1001兆2334億+5.04%
07/284,6404,7004,5704,575+0.11%1,609,9001兆2201億+4.17%
07/274,4554,5804,4254,570+2.58%1,427,0001兆2187億+4.27%
07/264,3404,4754,3304,455+1.83%1,379,0001兆1881億+1.83%
07/254,4304,4604,3754,375-4.06%1,506,5001兆1667億+0.21%
07/224,5254,5904,5004,560+1%1,068,4001兆2161億+4.52%
07/214,4954,5154,4554,515+0.33%1,251,1001兆2041億+3.75%
07/204,4004,5004,3904,500+4.29%2,181,9001兆2001億+3.62%
07/194,1704,3254,1704,315+3.6%1,755,3001兆1507億-0.53%
07/154,1804,1854,1254,165-0.72%1,148,3001兆1107億-4.1%
07/144,1454,2304,1304,195+0.36%1,231,7001兆1187億-3.83%
07/134,1454,1804,1054,180+1.58%1,840,1001兆1147億-4.72%
07/124,2454,2454,0904,115-4.08%3,132,4001兆974億-6.67%
07/114,4504,4954,2904,290-5.61%4,771,7001兆1441億-3.2%
07/0816:00 2023年2月期第1四半期決算短信〔IFRS〕(連結)
07/084,5404,6254,5154,545+1.22%2,467,0001兆2121億+2.25%
07/074,4004,5054,3404,490+2.28%1,663,2001兆1974億+0.99%
07/064,4154,4454,3354,390+0.57%1,657,8001兆1707億-1.28%
07/054,3904,4204,3454,365+0.69%1,412,1001兆1641億-1.93%
07/044,3454,3604,3054,335+0.93%1,038,0001兆1561億-2.72%
07/014,3954,4554,2704,295-1.72%1,336,4001兆1454億-3.72%
06/304,4254,4354,3204,370-0.46%1,972,3001兆1654億-1.95%
06/294,4304,4354,3254,390-2.23%1,773,2001兆1707億-1.35%
06/284,4904,4954,4154,490-0.44%1,309,0001兆1974億+1.04%
06/274,5154,5604,5054,510+1.23%1,305,9001兆2027億+1.69%
06/244,3404,4804,3254,455+2.41%1,313,9001兆1881億+0.61%
06/234,3404,3954,3104,350-0.23%1,105,2001兆1601億-1.61%
06/224,4004,4404,3554,360+0.11%1,239,6001兆1627億-1.29%
06/214,2954,3904,2804,355+2.59%1,388,6001兆1614億-1.31%
06/204,3454,3454,1904,245-1.05%1,249,8001兆1321億-3.74%
06/174,1654,3204,1604,2900%1,998,6001兆1441億-2.7%
06/164,4304,4304,2904,2900%936,3001兆1441億-2.59%
06/154,3754,3804,2804,290-1.72%1,027,9001兆1441億-2.41%
06/144,2654,3854,2454,365-1.91%1,674,4001兆1641億-0.61%
06/134,5004,5154,4204,450-4.2%1,928,9001兆1867億+1.48%
06/104,7754,7754,6254,645-3.53%2,020,3001兆2387億+6.2%
06/094,7104,8604,7004,815+1.58%2,009,3001兆2841億+10.36%
06/084,7554,8004,7104,740+1.17%1,265,9001兆2641億+9.04%
06/074,6104,7254,5804,685+1.52%1,339,0001兆2494億+8.07%
06/064,5104,6404,4754,615+0.87%1,065,1001兆2307億+6.73%
06/034,6004,6104,5404,575+1.78%1,402,1001兆2201億+5.98%
06/024,5004,5054,4504,4950%913,2001兆1987億+4.24%
06/014,4154,5154,4004,495+0.22%1,043,5001兆1987億+4.22%
05/314,4504,4904,4204,485+0.34%2,971,8001兆1961億+3.92%
05/304,3054,4854,2954,470+6.56%2,644,7001兆1921億+3.5%
05/274,3004,3104,1904,195-0.12%1,285,1001兆1187億-2.89%
05/264,2504,3204,2004,200-1.06%1,445,6001兆1201億-2.96%
05/254,2804,2804,1954,245-0.47%1,050,8001兆1321億-2.19%
05/244,3104,3204,2504,265-1.39%1,292,4001兆1374億-2.09%
05/234,3004,3254,2604,325+1.17%939,5001兆1534億-0.94%
05/204,2354,2954,2304,275+0.71%1,283,4001兆1401億-2.17%
05/194,1354,2654,1354,245-0.7%1,252,4001兆1321億-2.99%
05/184,3104,3404,2654,2750%1,118,1001兆1401億-2.58%
05/174,2054,2804,1804,275+1.06%998,7001兆1401億-2.77%
05/164,2504,2954,2004,230+1.56%1,455,8001兆1281億-4.08%
05/134,1054,1754,0804,165+2.21%1,691,9001兆1107億-5.96%
05/124,1204,1204,0554,075-3.09%1,688,6001兆867億-8.41%
05/114,1004,2304,1004,205+0.72%1,332,0001兆1214億-5.99%
05/104,1754,2104,0504,175-0.12%2,115,5001兆1134億-7.18%
05/094,2604,2704,1654,180-4.13%2,159,6001兆1147億-7.64%
05/064,4504,4504,3154,360-1.25%1,692,4001兆1627億-4.26%
05/024,4904,5404,3854,415-0.79%1,740,9001兆1774億-3.41%
04/284,3954,4654,3854,450+1.14%1,863,9001兆1867億-3.05%
04/274,3454,4154,3104,400-1.35%2,071,5001兆1734億-4.51%
04/264,5004,5304,4154,460+0.68%1,206,6001兆1894億-3.69%
04/254,3854,4504,3404,430-2.21%1,450,9001兆1814億-4.65%
04/224,5104,5454,4854,530-1.09%1,072,6001兆2081億-2.75%
04/214,5054,6204,5004,580+0.55%1,170,6001兆2214億-1.82%
04/204,5504,5854,5254,555+1.67%1,756,1001兆2147億-2.19%
04/194,4804,5004,4404,480+1.59%1,086,4001兆1947億-3.53%
04/184,4454,4504,3454,410-2%1,710,8001兆1761億-4.9%
04/154,5304,5754,4604,500-3.02%1,759,3001兆2001億-2.89%
04/144,5904,7154,5904,640+2.54%2,250,4001兆2374億+0.17%
04/134,4204,5254,4104,525+2.38%2,124,7001兆2067億-1.99%
04/124,4004,5054,3754,420+0.23%2,559,6001兆1787億-4.08%
04/114,6504,7304,3904,410-3.08%5,454,6001兆1761億-4.26%
04/0816:00 2022年2月期決算短信〔IFRS〕(連結)
04/084,5104,5854,4604,550+1.11%2,563,8001兆2134億-1.34%
04/074,4854,5154,4254,500-2.17%2,030,0001兆2001億-2.53%
04/064,6354,6354,5404,600-2.23%1,809,8001兆2267億-0.5%
04/054,7254,7654,6654,705+0.53%1,398,7001兆2547億+1.71%
04/044,6804,7004,6204,680+0.21%1,340,6001兆2481億+1.28%