IR情報

2022/07/12～2022/12/07

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
12/072,3912,4202,3802,384-1.24%50,800277億2336万+0.25%
12/062,3682,4292,3592,414+0.88%36,800280億7223万+1.68%
12/052,4072,4072,3732,393-0.58%40,600278億2802万+1.06%
12/022,4182,4182,3722,407-0.5%47,700279億9083万+1.91%
12/0115:00 自己株式の取得状況に関するお知らせ
12/012,4082,4362,3972,419+0.5%41,000281億3037万+2.59%
11/302,4292,4302,4052,407-0.91%42,500279億9083万+2.25%
11/292,4372,4472,4162,429-1.54%33,800328億6176万+3.36%
11/282,4552,4702,4302,467+0.69%15,000333億7586万+5.25%
11/252,4602,4662,4462,450-0.33%17,200331億4587万+4.75%
11/242,4262,4762,4252,458+1.36%35,300332億5410万+5.36%
11/222,4052,4362,4052,425+1.04%22,000328億765万+4.21%
11/212,4052,4112,3862,400+0.21%23,200324億6942万+3.45%
11/182,3992,4322,3882,395-0.17%68,500324億178万+3.46%
11/172,3942,4112,3922,399-0.83%19,600324億5590万+3.94%
11/162,4032,4192,3762,419+0.67%33,400327億2647万+5.08%
11/152,3432,4192,3392,403+2.3%22,500325億1001万+4.75%
11/142,3182,3732,3182,349+0.95%15,100317億7945万+2.67%
11/1110:30 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
11/112,3992,4112,3112,327+1%34,600314億8181万+1.88%
11/1016:30 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
11/1016:30 自己株式取得に係る事項の決定に関するお知らせ
11/1016:30 2022年12月期第3四半期決算短信〔日本基準〕(連結)
11/102,2902,3342,2862,304-0.13%12,800311億7065万+1.01%
11/092,3052,3252,3022,307+0.35%8,600312億1123万+1.27%
11/082,2922,3002,2812,299+0.22%10,500311億300万+1.19%
11/072,3002,3002,2802,294-0.04%7,400310億3536万+1.24%
11/042,3102,3212,2802,295-0.69%22,900310億4889万+1.5%
11/022,2832,3522,2832,311+0.57%19,200312億6535万+2.48%
11/012,2742,3062,2742,298+0.39%11,600310億8947万+2.22%
10/312,2762,2932,2622,289+1.91%11,700309億6771万+2.1%
10/282,2552,3002,2462,246-0.4%51,500303億8597万+0.36%
10/272,2922,2922,2472,255-2.47%18,400305億773万+0.8%
10/262,3162,3162,3002,3120%5,300312億7888万+3.45%
10/252,3152,3412,3082,312-0.13%8,000312億7888万+3.68%
10/242,2882,3222,2832,315+1.62%13,400313億1947万+4%
10/212,3402,3402,2742,278-2.4%13,000308億1890万+2.57%
10/202,3102,3712,3102,334+1.04%22,100315億7652万+5.23%
10/192,2952,3142,2802,310+0.17%16,500312億5182万+4.38%
10/182,2362,3202,2362,306+3.13%21,000311億9771万+4.39%
10/172,2682,2682,2362,236-2.06%9,100302億5068万+1.41%
10/142,2732,2892,2522,283+3.21%21,300308億8654万+3.58%
10/1315:00 役員の異動に関するお知らせ
10/1315:00 自己株式の消却に関するお知らせ
10/1315:00 任意の指名・報酬委員会設置に関するお知らせ
10/132,2552,2552,2102,212-1.6%13,000299億2599万+0.64%
10/122,2552,2682,2372,248+1.31%21,800304億1303万+2.41%
10/1115:00 自己株式の取得状況及び取得終了に関するお知らせ
10/112,2632,2632,2072,219-2.07%22,000300億2069万+1.28%
10/072,2512,2942,2312,266+0.49%18,800306億5655万+3.56%
10/062,2342,2592,2342,255+0.94%22,000305億773万+3.25%
10/052,2312,2772,2312,234+0.18%17,500302億2362万+2.43%
10/042,1812,2352,1812,230+2.58%13,100301億6951万+2.39%
10/0315:00 自己株式の取得状況に関するお知らせ
10/032,1422,1742,1122,174+1.49%18,200294億1189万-0.14%
09/302,1692,1692,1252,142-1.24%12,300289億7896万-1.7%
09/292,1662,1722,1382,169+1.45%15,000293億4424万-0.5%
09/282,1392,1422,0922,138-0.05%21,900289億2485万-1.97%
09/272,1732,1732,1382,139-0.51%9,000289億3837万-2.06%
09/262,1832,1892,1432,150-2.14%18,600290億8719万-1.74%
09/222,2072,2272,1812,197-0.23%12,900297億2305万+0.27%
09/212,2122,2152,1922,202-0.45%9,600297億9070万+0.41%
09/202,2162,2502,2092,212+1%20,900299億2599万+0.82%
09/162,2192,2222,1872,190-0.86%18,100296億2835万-0.18%
09/152,1832,2202,1832,209+1.19%13,900298億8540万+0.68%
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%