IR情報

2022/08/09~2023/01/05

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
01/054,4754,4754,2204,340-3.02%11,7001700億2384万+2.12%
01/044,5654,5654,4754,475-1.97%9,6001753億1260万+5.17%
2022
12/304,5654,6104,5354,5650%9,9001788億3844万+7.16%
12/294,5554,5854,5204,565+1.22%11,1001788億3844万+7.03%
12/284,4604,5504,4204,510+1.23%15,7001766億8376万+5.67%
12/274,4004,4754,3954,455+1.95%19,2001745億2908万+4.31%
12/264,3704,4154,3454,370+0.58%14,5001711億9912万+2.2%
12/234,2504,3604,2504,345+2.48%17,4001702億1972万+1.4%
12/224,0904,2404,0904,240+4.56%13,7001661億624万-1.28%
12/214,1504,1504,0554,055-1.34%18,8001588億5868万-5.94%
12/204,1454,1754,0854,110-0.24%19,9001610億1336万-5.15%
12/194,1104,1604,1104,120+0.24%20,9001614億512万-5.35%
12/164,0754,1154,0704,110+0.86%8,6001610億1336万-6.12%
12/154,1004,1154,0754,075-0.61%24,3001596億4220万-7.41%
12/1415:00 第三者割当による自己株式の処分完了に関するお知らせ
12/144,0954,1404,0754,100+0.12%22,3001606億2160万-7.39%
12/134,0954,1954,0854,095+1.11%27,2001604億2572万-7.92%
12/124,1404,1404,0104,050-2.29%37,4001586億6280万-9.34%
12/094,0654,1604,0404,145+1.97%18,5001623億8452万-7.56%
12/084,1954,1954,0504,065-2.75%16,4001592億5044万-9.65%
12/074,1754,2304,1554,180-0.95%14,0001637億5568万-7.3%
12/064,1804,2504,1804,220+0.24%13,9001653億2272万-6.16%
12/054,2904,2904,1954,210-1.29%11,4001649億3096万-6.09%
12/024,3404,3654,2654,265-2.29%15,3001670億8564万-4.59%
12/014,3654,4004,3304,365+3.68%27,4001710億324万-2.04%
12/01株式分割 1→2
11/304,5404,5404,1854,210-5.82%26,9001649億3096万-5.09%
11/294,6704,6704,3704,470-3.04%20,2001751億1672万+1.11%
11/2816:00 株式給付信託(BBT)への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ
11/284,6504,6504,6004,610-1.39%15,2001806億136万+4.92%
11/254,6404,6754,6054,675+0.75%13,2001831億4780万+7.15%
11/244,5754,6554,5754,640+1.09%11,6001817億7664万+7.23%
11/224,6254,6254,5854,590+0.22%6,6001798億1784万+6.99%
11/214,5954,6004,5504,580-0.33%14,0001794億2608万+7.71%
11/184,6254,6454,5904,595-0.11%15,8001800億1372万+8.99%
11/174,6854,6854,5854,600-1.08%13,8001802億960万+10.13%
11/164,6004,6504,5804,650+1.09%22,0001821億6840万+12.37%
11/154,4654,6754,4654,600-0.33%21,2001802億960万+12.25%
11/144,7504,7604,6004,615-2.43%44,2001807億9724万+13.59%
11/114,7904,8004,7154,730+0.64%15,8001853億248万+17.43%
11/104,6454,7754,6454,700-0.42%12,2001841億2720万+17.94%
11/094,6054,7204,6054,720+2.5%16,2001849億1072万+19.74%
11/084,6004,6704,5754,605+0.33%14,8001804億548万+18.29%
11/074,4854,6454,4854,590+2.91%24,2001798億1784万+19.13%
11/044,4604,4654,3554,460-1.76%33,6001747億2496万+16.94%
11/024,3454,6504,3054,540+5.7%77,8001778億5904万+19.98%
11/014,1504,3304,1304,295+10.7%59,6001682億6092万+14.38%
10/3115:00 指名・報酬諮問委員会の設置に関するお知らせ
10/3115:00 業績予想の修正、剰余金の配当(中間配当)及び期末配当予想の修正(増配)、株式分割及び株式分割に伴う定款の一部変更に関するお知らせ
10/3115:00 2023年3月期第2四半期決算短信〔日本基準〕(連結)
10/313,9003,9003,8603,880+0.13%9,2001520億288万+3.88%
10/283,9203,9203,8753,875-0.64%3,8001518億700万+3.89%
10/273,9353,9353,8903,900-0.38%4,8001527億8640万+4.64%
10/263,8503,9253,8503,915+1.82%19,6001533億7404万+5.13%
10/253,8453,8653,8403,8450%7,0001506億3172万+3.3%
10/243,8553,8753,8203,845+1.18%22,0001506億3172万+3.36%
10/213,8403,8403,7653,800-0.52%9,2001488億6880万+2.23%
10/203,7903,8603,7903,820+0.92%16,4001496億5232万+2.77%
10/193,7453,7853,7303,785+2.02%10,6001482億8116万+1.83%
10/183,6653,7103,6653,710+2.06%9,8001453億4296万-0.24%
10/173,7103,7103,6103,635-1.22%18,2001424億476万-2.39%
10/143,6653,7003,6553,680+1.24%5,0001441億6768万-1.37%
10/133,5903,6453,5853,635+0.28%6,6001424億476万-2.68%
10/123,6603,6603,6203,625-0.28%15,0001420億1300万-3.1%
10/113,7253,7253,5753,635-2.42%8,6001424億476万-3.09%
10/073,6703,7503,6703,725-0.53%17,2001459億3060万-0.9%
10/063,6653,7453,6503,745+2.18%17,0001467億1412万-0.48%
10/053,6103,6653,5903,665+1.52%16,8001435億8004万-2.79%
10/043,5153,6353,5053,610+2.85%25,2001414億2536万-4.5%
10/033,5753,5853,4703,510-2.23%23,8001375億776万-7.61%
09/303,6253,6453,5803,590-0.83%6,2001406億4184万-6.05%
09/293,6753,7303,5953,620-2.82%41,0001418億1712万-5.7%
09/283,7903,8003,6653,725-2.1%29,6001459億3060万-3.35%
09/273,7953,8153,7803,805+0.26%13,6001490億6468万-1.55%
09/263,7653,8403,7653,795+0.8%21,6001486億7292万-1.96%
09/223,7903,8303,7353,765-0.66%25,0001474億9764万-2.81%
09/213,7853,8253,7753,790-1.17%4,4001484億7704万-2.29%
09/203,8503,8953,8253,835-0.26%10,0001502億3996万-1.19%
09/163,7953,8453,7903,845+1.32%7,2001506億3172万-0.93%
09/153,7803,8203,7753,795+0.66%4,8001486億7292万-2.17%
09/143,7503,8353,7503,770-1.18%4,6001476億9352万-2.81%
09/133,8203,8303,7603,815-0.13%12,0001494億5644万-1.62%
09/123,8203,8503,7953,8200%8,6001496億5232万-1.44%
09/093,8203,8353,8153,820-0.39%2,4001496億5232万-1.32%
09/083,7853,8903,7853,835+0.52%9,6001502億3996万-0.83%
09/073,8253,8253,7703,815+0.53%5,2001494億5644万-1.19%
09/063,7453,8003,7453,795+0.53%5,8001486億7292万-1.61%
09/053,8153,8203,7503,775-2.58%13,4001478億8940万-2.05%
09/023,8303,8803,8103,875+1.17%16,6001518億700万+0.62%
09/013,8203,9003,8203,830+0.26%3,6001500億4408万-0.36%
08/313,8803,8953,8103,820-2.55%26,8001496億5232万-0.47%
08/303,9403,9953,9103,920-0.38%18,4001535億6992万+2.22%
08/293,9604,0353,9253,935-3.44%21,6001541億5756万+2.74%
08/264,0654,1154,0654,075+0.49%17,8001596億4220万+6.54%
08/254,0854,0954,0504,055+0.25%23,8001588億5868万+6.32%
08/244,0404,0503,9854,045+1%12,4001584億6692万+6.31%
08/234,0104,0403,9154,005+0.63%16,4001568億9988万+5.56%
08/223,9854,0353,9153,980+0.63%26,4001559億2048万+5.07%
08/193,8903,9903,8653,955+1.93%28,2001549億4108万+4.55%
08/183,8653,8853,8653,8800%8,6001520億288万+2.7%
08/173,8503,8803,8103,880+0.91%13,0001520億288万+2.84%
08/163,8053,8453,8053,845+0.13%4,2001506億3172万+2.07%
08/153,8053,8403,7753,840+0.92%5,0001504億3584万+2.07%
08/123,7503,8203,7503,805+0.66%10,4001490億6468万+1.25%
08/103,7603,8053,7403,780+0.67%7,6001480億8528万+0.72%
08/093,7503,7553,7303,755+0.13%5,0001471億588万+0.13%