IR情報

2021/12/28~2022/05/30

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
05/301,9251,9771,9191,968+4.57%13,137,2006兆2019億+4.61%
05/271,9231,9231,8781,882-0.44%6,248,0005兆9308億+0.31%
05/261,8791,9021,8711,890+1.97%6,763,6005兆9568億+0.96%
05/251,8631,8681,8371,854-1.07%5,995,6005兆8418億-0.83%
05/241,9011,9171,8701,874-1.47%5,237,2005兆9048億+0.29%
05/2317:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
05/2315:00 定款の一部変更に関するお知らせ
05/231,9281,9281,8891,902+1.45%6,460,4005兆9931億+2.01%
05/201,8561,8811,8511,874+2.06%7,409,2005兆9072億+0.93%
05/191,8191,8411,8051,837-2.22%8,179,2005兆7882億-0.89%
05/181,8641,9051,8631,878+1.55%8,239,2005兆9198億+1.47%
05/171,8471,8591,8381,850+0.14%5,741,2005兆8292億+0.08%
05/161,8921,8981,8421,847-0.38%5,104,4005兆8213億0%
05/131,8321,8691,8181,854+1.71%5,184,0005兆8433億+0.22%
05/121,8161,8601,7891,823+0.69%8,533,2005兆7449億-1.63%
05/111,8601,8601,7831,810-3.31%10,437,2005兆7055億-2.57%
05/101,8701,8821,8481,872-1.49%6,548,8005兆9009億+0.44%
05/091,9281,9411,8851,901-2.34%6,909,2005兆9899億+1.69%
05/061,9631,9741,9351,946-0.1%8,864,8006兆1333億+3.84%
05/021,9922,0001,9281,948-2.07%11,078,8006兆1396億+3.78%
04/2811:10 2022年3月期決算短信〔IFRS〕(連結)
04/2811:10 支配株主等に関する事項について
04/2811:10 投資単位の引下げに関する考え方及び方針等について
04/2811:10 剰余金の配当に関するお知らせ
04/281,8132,0021,8101,989+9.72%25,524,0006兆2696億+5.87%
04/271,7851,8251,7811,813-1.65%10,660,0005兆7141億-3.62%
04/261,8511,8681,8391,844-0.91%5,315,6005兆8103億-2.31%
04/251,8331,8741,8081,861-1.81%7,883,2005兆8638億-1.51%
04/221,8901,9021,8711,895-1.67%6,075,6005兆9718億+0.3%
04/211,8801,9281,8761,927+2.26%7,406,4006兆734億+1.96%
04/201,8621,8991,8521,885+2.46%8,372,8005兆9395億-0.03%
04/191,8181,8411,8111,839+2.28%5,409,6005兆7969億-2.17%
04/181,7871,7981,7681,798-0.8%4,788,4005兆6676億-4.09%
04/151,7881,8141,7831,813-0.07%4,421,6005兆7133億-3.11%
04/141,8001,8241,7911,814+1.84%4,397,2005兆7173億-2.94%
04/131,7551,7871,7431,781+2.99%7,912,8005兆6141億-4.39%
04/121,7681,7701,7291,730-2.33%7,722,0005兆4510億-6.92%
04/111,8121,8281,7651,771-0.38%6,145,2005兆5810億-4.59%
04/081,8211,8231,7611,778-1.61%9,300,8005兆6022億-4.28%
04/071,7991,8171,7661,807-1.27%10,266,8005兆6936億-3.03%
04/061,8541,8671,8211,830-4.92%11,915,6005兆7669億-2%
04/051,9361,9471,9011,925-0.58%5,854,0006兆656億+2.69%
04/041,9241,9391,9131,936-0.51%4,673,6006兆1010億+3.13%
04/011,9441,9501,9131,946-0.98%6,310,4006兆1325億+3.44%
03/311,9681,9831,9551,965-1.02%7,926,0006兆1932億+4.3%
03/302,0232,0311,9611,985-2.38%8,805,6006兆2570億+5.26%
03/292,0342,0372,0212,034+0.93%6,827,2006兆4099億+7.55%
03/282,0132,0281,9982,015+0.86%5,594,0006兆3508億+6.33%
03/252,0442,0481,9971,998-1.46%8,930,8006兆2964億+5.14%
03/241,9302,0301,9152,027+3.05%11,650,0006兆3894億+6.36%
03/231,9331,9801,9211,967+3.19%9,900,8006兆2003億+3.05%
03/221,8781,9221,8781,907+2.42%8,834,8006兆88億-0.39%
03/181,8551,8801,8411,862-2.09%12,361,2005兆8670億-3.25%
03/171,9061,9141,8701,901+4.82%11,743,2005兆9923億-1.79%
03/161,7831,8241,7671,814+2.86%9,856,0005兆7165億-6.75%
03/151,7111,7791,7111,763+3.63%6,816,0005兆5573億-9.95%
03/141,6981,7161,6881,702+0.04%6,774,0005兆3627億-13.85%
03/111,7381,7391,6861,701-4.13%10,089,6005兆3603億-14.71%
03/101,7521,7951,7391,774+6.88%12,075,6005兆5912億-11.79%
03/091,6741,6881,6521,660+0.56%9,812,8005兆2311億-18.04%
03/081,6781,7101,6461,651-1.46%14,591,2005兆2020億-19.25%
03/071,7381,7571,6571,675-7.3%15,736,8005兆2792億-18.73%
03/041,8761,9001,8041,807-6.25%12,887,2005兆6952億-12.96%
03/031,9391,9461,9241,928+0.92%5,524,4006兆750億-7.73%
03/021,9431,9511,9081,910-4.2%10,041,6006兆198億-9%
03/012,0002,0231,9931,994-0.89%6,999,6006兆2838億-5.51%
02/282,0202,0271,9912,012-0.89%6,936,4006兆3405億-5.06%
02/252,0192,0382,0002,030+1.01%5,238,0006兆3973億-4.71%
02/242,0202,0361,9822,010-1.45%6,588,0006兆3335億-6.14%
02/222,0632,0692,0142,039-3.26%5,530,4006兆4264億-5.56%
02/212,0952,1132,0642,108-1%3,416,8006兆6431億-3.14%
02/182,1142,1422,1012,129-0.08%4,295,6006兆7101億-2.74%
02/172,1332,1592,1132,131-1.21%5,192,4006兆7156億-3.28%
02/162,1672,1702,1412,157+2.59%4,531,2006兆7976億-2.72%
02/1519:45 デンソーによる、JASMへの少数持分出資についてのお知らせ
02/152,1042,1082,0792,102+0.39%4,477,2006兆6258億-5.77%
02/142,0872,1082,0632,094-2.12%5,642,8006兆5998億-6.85%
02/102,1832,1952,1162,139-2.02%8,338,4006兆7424億-5.51%
02/092,1502,1952,1342,183+2.74%7,246,0006兆8811億-4.2%
02/082,1222,1532,1192,1250%5,236,4006兆6975億-7.21%
02/072,1532,1672,1192,125-2.69%5,915,6006兆6975億-7.61%
02/042,1482,1892,1282,184-0.07%8,371,6006兆8826億-5.47%
02/032,1202,2232,1132,185+3.35%11,725,6006兆8874億-5.69%
02/0211:20 業績予想の修正に関するお知らせ
02/0211:20 2022年3月期第3四半期決算短信〔IFRS〕(連結)
02/022,1672,2082,0752,115-0.91%24,391,2006兆6644億-8.98%
02/012,1502,1902,1232,134+0.49%7,480,4006兆7258億-8.45%
01/312,0892,1332,0542,124+1.49%6,487,6006兆6928億-9.17%
01/2815:00 自己株式の取得状況及び取得終了に関するお知らせ
01/282,0362,1052,0352,092+2.3%7,299,2006兆5943億-10.7%
01/272,1552,1552,0322,045-3.83%8,605,6006兆4461億-13.01%
01/262,1822,1902,1042,127-2.08%7,790,0006兆7030億-9.85%
01/252,1842,1972,1532,172-1.3%7,901,6006兆8456億-8.28%
01/242,1822,2132,1452,201-0.23%8,620,0006兆9354億-7.31%
01/212,2292,2292,1682,206-4.01%12,320,0006兆9512億-7.18%
01/202,3122,3222,2462,298-0.62%7,820,0007兆2420億-3.21%
01/192,3652,3772,3002,312-5.17%10,563,6007兆2869億-2.41%
01/182,4812,4992,4252,438-1.32%5,537,2007兆6840億+3.13%
01/1715:00 フューエルポンプモジュール事業の譲渡に関するお知らせ
01/172,4532,4962,4482,471+1.35%4,292,0007兆7864億+4.99%
01/142,4652,4672,4142,438-1.57%7,989,6007兆6824億+4.12%
01/132,4512,4822,4422,477-0.11%8,537,6007兆8053億+6.24%
01/122,5332,5352,4602,479-1.42%9,414,8007兆8140億+6.96%
01/1115:00 自己株式の取得状況に関するお知らせ
01/112,4972,5262,4962,5150%6,641,6007兆9267億+9.11%
01/072,5212,5442,4902,515+0.69%6,000,8007兆9267億+9.92%
01/062,5102,5462,4852,498-0.83%8,032,0007兆8723億+9.89%
01/052,4802,5232,4742,519+2.93%9,208,8007兆9385億+11.65%
01/042,4142,4512,3972,447+2.72%8,259,6007兆7124億+9.24%
2021
12/302,3592,3942,3572,382+0.52%5,207,6007兆5083億+6.88%
12/292,3672,3872,3552,370-0.18%3,951,6007兆4697億+6.66%
12/282,3552,3752,3422,374+2.2%4,838,0007兆4831億+7.19%