IR情報

2022/04/20~2022/09/14

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
09/142,1942,2212,1832,183-1.04%19,200295億3365万-0.37%
09/132,2302,2302,1882,206-0.32%14,700298億4481万+0.73%
09/122,2122,2392,2122,213+0.05%9,200299億3951万+1.1%
09/0910:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
09/092,2102,2342,2022,212+0.09%26,300299億2599万+1.14%
09/0816:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
09/082,2072,2172,1992,210+0.14%10,300298億9893万+1.24%
09/072,1182,2172,1182,207+3.13%29,700298億5834万+1.24%
09/062,1402,1612,1352,140+0.14%18,100289億5190万-1.74%
09/052,1142,1372,1102,137+0.14%17,500289億1132万-1.93%
09/022,1622,1622,1192,134-0.42%11,700288億7073万-2.02%
09/0115:00 自己株式の取得状況に関するお知らせ
09/012,1502,1612,1392,143-1.02%14,200289億9249万-1.61%
08/312,1772,1772,1502,165-0.55%11,800292億9013万-0.55%
08/302,1702,1862,1702,177+0.46%8,000294億5247万+0.18%
08/292,1802,1912,1602,167-1.72%19,800293億1718万-0.05%
08/262,2142,2202,1982,205-0.5%10,800298億3128万+1.85%
08/252,2002,2202,1992,216+1.42%18,200299億8010万+2.64%
08/242,1942,2162,1852,185-0.41%14,100295億6070万+1.53%
08/232,2042,2112,1942,194-0.54%12,700296億8247万+2.28%
08/222,2062,2132,1992,206-1.12%10,200298億4481万+3.33%
08/192,2372,2412,2202,231+0.09%11,400301億8304万+4.94%
08/182,2402,2402,2112,229-0.49%12,500301億5598万+5.34%
08/172,2462,2462,1962,240-0.31%18,200303億480万+6.41%
08/162,2152,2572,2152,247+1.44%29,000303億9950万+7.2%
08/152,1982,2352,1902,215+1.56%29,600299億6657万+6.24%
08/122,1172,2002,1142,181+2.3%30,800295億659万+5.06%
08/1015:00 2022年12月期第2四半期決算短信〔日本基準〕(連結)
08/1015:00 2022年12月期第2四半期(累計)連結業績予想と実績値との差異に関するお知らせ
08/102,1452,1732,1222,132-1.25%16,500288億4367万+3.14%
08/092,1652,1772,1152,159-0.74%6,000292億895万+4.75%
08/082,1672,1792,1502,175+0.69%9,900294億2542万+5.94%
08/052,1172,1602,1122,160+1.79%31,300292億2248万+5.68%
08/042,1402,1402,1002,122-0.84%23,000287億838万+4.33%
08/032,1372,1532,1352,140-0.05%7,700289億5190万+5.57%
08/022,1582,1582,1262,141-0.97%14,300289億6543万+5.99%
08/0115:00 自己株式の取得状況に関するお知らせ
08/012,1342,1622,1302,162+2.32%14,100292億4954万+7.4%
07/292,1642,1642,1102,113-1.49%24,200285億8662万+5.39%
07/282,1412,1452,0702,145+1.32%99,500290億1955万+7.36%
07/272,0982,1172,0872,117+2.07%16,000286億4074万+6.38%
07/262,0642,0952,0392,074+1.22%20,500280億5899万+4.59%
07/252,0642,0682,0422,049-1.59%12,800277億2077万+3.75%
07/222,0612,0912,0602,082+0.87%17,900281億6723万+5.79%
07/212,0372,0672,0262,064+1.18%19,000279億2370万+5.15%
07/202,0002,0452,0002,040+2.2%22,600275億9901万+4.19%
07/191,9501,9961,9501,996+2.36%16,500270億374万+2.1%
07/151,9811,9841,9421,950-1.56%24,200263億8141万-0.2%
07/141,9771,9881,9681,981+0.2%26,600268億80万+1.23%
07/131,9631,9771,9481,977+0.71%22,700267億4669万+1.07%
07/121,9961,9971,9621,963-2.58%21,800265億5728万+0.46%
07/111,9922,0261,9922,015+2.34%27,600272億6079万+3.23%
07/081,9822,0081,9641,969-0.66%43,700266億3846万+1.03%
07/071,9711,9891,9651,982+0.56%24,300268億1433万+1.75%
07/061,9621,9791,9481,971-0.05%25,100266億6551万+1.18%
07/051,9621,9831,9591,972+0.51%14,900266億7904万+1.23%
07/041,9761,9761,9461,962+0.77%16,300265億4375万+0.77%
07/0115:00 自己株式の取得状況に関するお知らせ
07/011,9241,9501,9241,947+1.3%18,200263億4082万0%
06/301,9401,9481,9151,922-1.03%24,700260億260万-1.33%
06/291,9661,9661,9421,942-1.62%32,600262億7318万-0.36%
06/281,9431,9781,9371,974+0.56%24,100267億610万+1.28%
06/271,9691,9691,9421,963+0.77%17,500265億5728万+0.77%
06/241,9451,9591,9271,948+0.05%17,600263億5435万-0.1%
06/231,9391,9491,9251,9470%20,500263億4082万-0.15%
06/221,9341,9511,9251,947+0.67%12,600263億4082万-0.1%
06/211,9011,9381,8861,934+2.76%17,700261億6494万-0.72%
06/201,9051,9131,8661,882+0.11%25,800254億6144万-3.39%
06/171,9141,9421,8801,880-3.59%58,900254億3438万-3.59%
06/161,9371,9671,9371,950+1.04%21,200263億8141万-0.1%
06/151,9691,9691,9221,930-1.98%18,500261億1083万-1.38%
06/141,9581,9781,9451,969-0.25%26,900266億3846万+0.31%
06/131,9602,0051,9561,974-2.71%34,700267億610万+0.3%
06/1012:30 (訂正)「自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ」の一部訂正について
06/1010:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
06/101,9802,0661,9612,029+4.53%112,100274億5019万+2.84%
06/0916:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
06/0916:30 自己株式取得に係る事項の決定に関するお知らせ
06/091,9301,9441,9201,941+0.47%12,800262億5965万-1.77%
06/081,9421,9451,9321,932+0.1%7,100261億3789万-2.57%
06/071,9451,9541,9301,930-0.26%9,600261億1083万-3.21%
06/061,9351,9501,9281,935-0.46%11,100261億7847万-3.2%
06/031,9651,9651,9211,944-1.07%16,700263億23万-3.14%
06/021,9801,9801,9511,965-1.06%12,700265億8434万-2.38%
06/011,9521,9911,9521,986+1.85%12,700268億6845万-1.68%
05/311,9601,9601,9321,950-0.51%8,000263億8141万-3.89%
05/301,9661,9721,9541,960-0.2%29,000265億1670万-3.78%
05/271,9711,9711,9251,964+1.39%19,200265億7081万-3.91%
05/261,9521,9601,9301,937-0.67%12,500262億553万-5.51%
05/251,9791,9791,9501,950-0.51%10,300263億8141万-5.25%
05/242,0022,0071,9501,960-2.24%22,700265億1670万-5.04%
05/231,9712,0101,9692,005+2.66%13,900271億2550万-3.14%
05/201,9171,9531,9131,953+1.77%10,800264億2199万-5.74%
05/191,9061,9201,8521,919-0.26%25,100259億6201万-7.7%
05/181,9301,9381,9121,924+0.16%6,200260億2965万-7.85%
05/171,9631,9631,9091,921-0.47%11,100259億8907万-8.44%
05/161,9791,9791,8921,930-1.13%20,100261億1083万-8.4%
05/1311:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
05/132,0192,0211,8781,952-5.52%49,600264億846万-7.79%
05/1216:30 2022年12月期第1四半期決算短信〔日本基準〕(連結)
05/1216:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
05/122,0862,1172,0462,066-1.01%24,800279億5076万-2.73%
05/112,0802,1232,0222,087+0.38%53,500282億3487万-1.88%
05/102,1002,1072,0392,079-1.19%59,300281億2664万-2.3%
05/092,1172,1392,1042,104-0.61%16,700284億6486万-1.17%
05/062,1212,1442,0952,117+0.09%23,100286億4074万-0.7%
05/022,1852,1852,1152,115-3.34%19,900286億1368万-0.8%
04/282,0772,1912,0772,188+6.21%21,800296億129万+2.53%
04/272,0712,1062,0602,060-3.33%40,200278億6959万-3.38%
04/262,0972,1452,0972,131+1.62%11,100288億3014万-0.28%
04/252,1782,1782,0892,097-2.65%24,500283億7016万-1.78%
04/222,1952,1952,1532,154-1.87%8,000291億4131万+0.89%
04/212,1712,2162,1712,195+1.62%19,600296億9599万+3%
04/202,1492,1782,1492,160+1.6%17,800292億2248万+1.69%