IR情報

2022/08/19~2023/01/17

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
01/172,8092,8322,7872,818+1.48%1,540,0004732億363万-7.21%
01/162,8782,8782,7712,777-5.16%3,156,5004663億1883万-8.71%
01/132,8832,9352,8722,928+0.45%2,009,7004916億7503万-4%
01/122,8982,9602,8822,915+0.8%2,034,0004894億9204万-4.43%
01/112,9492,9552,8902,892-1.36%1,978,7004856億2984万-5.12%
01/102,9422,9852,9112,932-0.17%2,217,7004923億4671万-3.74%
01/062,9472,9632,9082,937+0.34%1,764,8004931億8632万-3.55%
01/052,9893,0202,9072,927-1.65%2,125,5004915億710万-3.84%
01/043,0403,0602,9762,976-3.69%2,084,7004997億3527万-2.14%
2022
12/303,1003,1303,0753,090-0.64%1,080,4005188億7836万+1.81%
12/293,1353,1453,0753,110-2.2%1,445,6005222億3679万+2.74%
12/283,1303,1803,1153,180+2.58%1,559,4005339億9132万+5.51%
12/273,1603,1703,0853,100-1.27%1,405,5005205億5758万+3.33%
12/263,0503,1453,0453,140+2.95%1,147,4005272億7445万+5.02%
12/233,0253,0803,0003,050-0.65%1,420,2005121億6149万+2.28%
12/223,0753,0753,0103,070+0.49%1,513,4005155億1992万+3.09%
12/213,1003,1053,0053,055-1.61%2,402,2005130億109万+2.83%
12/203,2003,2353,0553,105-1.9%3,503,9005213億9718万+4.79%
12/193,2453,2603,1553,165-2.16%1,547,7005314億7249万+7.22%
12/163,2103,2853,1903,235-0.31%3,494,8005432億2702万+10.07%
12/153,1253,2603,0903,245+5.02%4,185,0005449億624万+10.98%
12/143,0653,1053,0453,0900%1,816,0005188億7836万+6.44%
12/133,1203,1403,0753,090-0.16%2,334,4005188億7836万+7.07%
12/123,0153,1453,0003,095+3%3,867,1005197億1797万+7.95%
12/092,9553,0452,9553,005+1.83%2,990,9005046億500万+5.51%
12/082,9442,9662,9282,951-0.87%1,783,6004955億3723万+4.24%
12/072,9102,9872,8982,977+1.95%2,570,5004999億319万+5.75%
12/0613:00 グループビジョン2030進捗報告会
12/062,8792,9352,8752,920+1.99%2,172,5004903億3165万+4.4%
12/052,8602,8672,8362,863+1.06%1,607,1004807億6011万+3.02%
12/022,9002,9042,8162,833-2.68%2,088,0004757億2245万+2.53%
12/012,9212,9352,9032,911-0.51%1,993,4004888億2035万+5.97%
11/302,8682,9272,8662,926+2.96%3,308,7004913億3918万+7.18%
11/292,8162,8582,7922,842+0.89%1,859,6004772億3375万+4.87%
11/282,8902,9072,8132,817-2.46%2,013,3004730億3571万+4.68%
11/252,8382,9142,8012,888+3.59%3,551,8004849億5815万+7.96%
11/242,8292,8332,7872,788-1.41%3,045,8004681億6597万+4.97%
11/222,8452,8782,8182,828-1.12%3,621,7004748億8285万+7.12%
11/212,9332,9622,8512,860-2.39%3,886,2004802億5634万+9.12%
11/182,9492,9982,9052,930-0.88%2,987,5004920億1087万+12.65%
11/172,8952,9672,8772,956+2.28%2,844,8004963億7684万+14.75%
11/162,8772,8962,8222,890+0.73%2,257,1004852億9400万+13.33%
11/152,8202,8692,8012,869+1.95%2,362,4004817億6764万+13.58%
11/142,8202,8642,7852,814-1.64%3,325,3004725億3194万+12.38%
11/112,8052,8752,7742,861+0.14%5,709,8004804億2426万+15.13%
11/1011:30 2023年3月期通期連結業績予想の修正及び配当予想の修正について
11/1011:30 2022年度第2四半期決算説明資料
11/1011:30 2023年3月期第2四半期決算短信〔IFRS〕(連結)
11/102,6852,8582,6752,857+5.27%7,804,7004797億5258万+16%
11/092,6702,7142,6612,714+1.5%2,372,5004557億3976万+11.18%
11/082,6122,6752,5972,674+2.41%1,912,6004490億2289万+10.4%
11/072,6352,6352,6042,611+0.12%1,235,2004384億4381万+8.66%
11/042,5792,6182,5772,608+1.24%1,919,1004379億4005万+9.12%
11/022,5712,6002,5542,576+0.19%1,400,5004325億6655万+8.37%
11/012,5302,5752,5162,571+1.78%1,455,1004317億2694万+8.66%
10/312,4862,5322,4822,526+2.72%1,407,9004241億7046万+7.22%
10/282,4672,4952,4552,459-0.16%1,731,2004129億1970万+4.46%
10/272,4602,4682,4342,463+0.7%826,7004135億9139万+4.63%
10/262,4682,4692,4402,446-0.81%1,088,2004107億3672万+3.86%
10/252,4322,4712,4222,466+1.73%1,147,7004140億9515万+4.62%
10/242,4212,4472,4122,424+1.51%1,057,9004070億4244万+2.76%
10/212,3972,4042,3732,388-0.87%1,040,7004009億9725万+0.97%
10/202,4102,4282,3852,409-0.17%1,132,1004045億2361万+1.52%
10/192,3872,4242,3782,413+1%1,064,3004051億9530万+1.39%
10/182,3802,3952,3672,389+1.23%973,3004011億6518万+0.04%
10/172,3292,3712,3262,360+0.21%1,047,3003962億9544万-1.5%
10/142,3352,3662,3152,355+2.57%1,409,2003954億5583万-2.2%
10/132,2982,3082,2792,296-0.17%1,224,8003855億4845万-5.16%
10/122,3012,3172,2742,300-0.35%1,261,6003862億2014万-5.51%
10/112,3242,3382,2982,308-0.69%1,681,9003875億6351万-5.64%
10/072,3002,3612,2972,324-0.26%2,385,6003902億5026万-5.49%
10/062,3252,3652,3202,330+0.73%1,241,1003912億5779万-5.86%
10/052,3312,3402,2862,313+0.26%1,583,8003884億312万-7.11%
10/042,3172,3272,2852,307+2.95%1,581,9003873億9559万-7.76%
10/032,1902,2412,1632,241+2.47%1,675,3003763億1275万-10.89%
09/302,2642,2712,1802,187-4.33%2,675,6003672億4497万-13.59%
09/292,3192,3362,2712,286+0.18%1,519,7003838億6923万-10.39%
09/282,3102,3202,2552,282-1.38%2,014,6003831億9754万-10.96%
09/272,3152,3572,3052,314-0.13%1,579,9003885億7104万-10.17%
09/262,4232,4252,3052,317-6.69%3,037,0003890億7481万-10.51%
09/222,4242,4832,4182,483+1.02%1,628,5004169億4982万-4.5%
09/212,4422,4742,4282,458-0.36%1,402,3004127億5178万-5.68%
09/202,4972,5242,4652,467-1.2%1,995,9004142億6308万-5.48%
09/162,5132,5262,4822,497-1.5%1,558,0004193億73万-4.55%
09/152,5642,5882,5262,535-1.48%1,558,9004256億8176万-3.32%
09/142,5282,5942,5242,573-0.16%1,463,8004320億6279万-2.17%
09/132,5882,5932,5432,577-0.19%1,581,8004327億3447万-2.16%
09/122,6332,6372,5822,582-1.19%1,661,4004335億7408万-2.12%
09/092,5802,6172,5802,613+0.31%1,953,5004387億7966万-1.06%
09/082,6472,6472,5922,605-1.62%2,728,7004374億3628万-1.4%
09/072,6772,6892,6212,648-0.86%1,165,8004446億5692万+0.11%
09/062,6182,6712,5992,671+1.79%1,160,8004485億1912万+1.02%
09/052,6222,6392,5822,624+0.81%1,366,0004406億2680万-0.83%
09/022,6302,6392,5852,603-1.4%1,520,7004371億44万-1.55%
09/012,6842,7012,6302,640-2.69%1,843,4004433億1355万-0.23%
08/312,6722,7302,6642,713+0.26%2,397,0004555億7184万+2.53%
08/302,6342,7082,6302,706+4.08%2,235,1004543億9639万+2.38%
08/292,5772,6042,5662,600-1.89%1,755,9004365億9668万-1.44%
08/262,6472,6562,6232,650+0.19%1,152,2004449億9277万+0.49%
08/252,6902,7002,6442,645-1.34%1,879,6004441億5316万+0.38%
08/242,6102,7032,6072,681+3.47%2,815,2004501億9834万+1.78%
08/232,5882,6022,5822,591-0.96%1,102,8004350億8538万-1.48%
08/222,6002,6192,5842,616-0.3%1,486,0004392億8342万-0.3%
08/192,6062,6272,5892,624+1.16%1,026,0004406億2680万+0.19%
08/1211:30 2023年3月期第1四半期決算短信〔IFRS〕(連結)
08/1211:30 2022年度第1四半期決算説明資料
08/1211:30 金融収益(為替差益)の計上に関するお知らせ
08/1211:30 2023年3月期通期連結業績予想の修正及び配当予想の修正について