IR情報

2021/12/01～2022/04/27

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
04/272,1462,1752,1442,166-0.64%34,299,40035兆3382億-0.73%
04/262,1862,1992,1642,180-0.46%23,096,20035兆5666億-0.05%
04/252,1502,2002,1452,190-0.9%22,515,80035兆7298億+0.64%
04/222,2202,2282,2002,210-1.78%18,873,30036兆561億+1.89%
04/212,2382,2622,2372,250-0.4%21,538,60036兆7087億+4.07%
04/202,2202,2692,2192,259+3.77%42,430,50036兆8555億+4.97%
04/192,1752,1872,1592,177+1.02%21,166,10035兆5177億+1.73%
04/182,1462,1652,1282,155-0.23%15,320,90035兆1587億+1.22%
04/152,1002,1632,1002,160+1.31%19,517,90035兆2403億+2.03%
04/142,0962,1322,0862,132+0.57%18,466,30034兆7835億+1.09%
04/132,1092,1242,0732,120+2.42%26,016,50034兆5877億+1.1%
04/122,1052,1132,0662,070-1.52%26,536,90033兆7720億-0.72%
04/112,0872,1152,0762,102+0.29%27,797,80034兆2941億+1.25%
04/082,1362,1662,0742,096-3.37%50,893,40034兆1962億+1.21%
04/072,1662,1742,1322,169-0.96%31,288,30035兆3872億+4.83%
04/062,1922,2022,1762,190-1.26%28,164,40035兆7298億+6.1%
04/0515:00 自己株式の取得状況に関するお知らせ
04/052,2312,2362,2032,218+0.32%21,878,70036兆1866億+7.57%
04/042,1932,2142,1922,211+0.27%16,276,10036兆724億+7.43%
04/012,2232,2382,1752,205-0.81%27,719,80035兆9745億+7.35%
03/312,2012,2622,1912,223+0.18%38,235,60036兆2682億+8.44%
03/302,2162,2482,1892,219-1.86%36,673,40036兆2029億+8.46%
03/292,2222,2612,2212,261+2.68%43,733,90036兆8881億+10.62%
03/282,2122,2172,1832,202+0.59%23,368,40035兆9256億+7.89%
03/252,2102,2172,1802,189-0.5%25,328,70035兆7135億+7.36%
03/242,1482,2092,1412,200+2.95%40,085,70035兆8929億+7.9%
03/2315:00 自己株式取得に係る事項の決定に関するお知らせ
03/232,0952,1392,0912,137+3.99%33,324,10034兆8651億+4.91%
03/222,0362,0642,0362,055+1.73%30,788,70033兆5272億+0.78%
03/182,0012,0251,9962,020-0.79%43,985,40032兆9562億-1.32%
03/172,0452,0652,0102,036+2.26%35,580,40033兆2173億-1.12%
03/161,9682,0001,9681,991+1.84%32,882,20032兆4831億-3.77%
03/151,9131,9761,9071,955+2.14%26,940,00031兆8958億-6.05%
03/141,8831,9291,8821,914+2.85%26,346,20031兆2268億-8.6%
03/111,8901,8951,8441,861-4.37%44,804,20030兆3621億-11.76%
03/1015:00 自己株式の取得状況および取得終了に関するお知らせ
03/101,9421,9461,9051,946+5.42%36,656,20031兆7489億-8.42%
03/091,8501,8841,8311,846+1.93%36,677,40030兆1174億-13.62%
03/081,8441,8561,8051,811-1.84%44,177,70029兆5464億-15.88%
03/071,8751,8891,8261,845-6.53%67,968,00030兆1011億-14.98%
03/042,0272,0281,9651,974-3.57%48,833,00032兆2057億-9.53%
03/0315:00 自己株式の取得状況に関するお知らせ
03/032,0752,0952,0462,047+0.39%26,276,60033兆3967億-6.61%
03/022,0802,0822,0342,039-4.41%42,180,90033兆2662億-7.32%
03/0115:30 代表取締役および役員の異動に関するお知らせ
03/012,1202,1542,1192,133-0.28%23,177,00034兆7998億-3.48%
02/282,1072,1392,0872,139+1.66%26,767,70034兆8977億-3.47%
02/252,0852,1142,0792,104+0.62%26,344,30034兆3267億-5.4%
02/242,1092,1242,0812,091-1.55%29,577,00034兆1146億-6.32%
02/222,1482,1522,1112,124-2.25%21,140,00034兆6530億-5.39%
02/212,1482,1772,1332,173-0.5%15,200,70035兆4524億-3.72%
02/182,1422,1932,1402,184+1.06%20,267,40035兆6319億-3.62%
02/172,1762,1792,1482,161-1.46%26,975,70035兆2566億-5.01%
02/162,1852,1982,1732,193+1.81%22,686,90035兆7787億-3.94%
02/152,1872,1892,1452,154-1.28%31,404,20035兆1424億-5.86%
02/142,1742,1972,1602,182-3.19%39,268,70035兆5993億-4.88%
02/102,3012,3202,2222,254-2.76%42,419,70036兆7739億-1.91%
02/0913:25 2022年3月期第3四半期決算短信〔IFRS〕(連結)
02/092,3402,3762,3022,318+0.96%42,075,10037兆8181億+0.78%
02/082,2672,3152,2632,296+0.88%20,722,70037兆4592億0%
02/072,2602,2762,2512,276-0.09%19,062,80037兆1329億-0.57%
02/042,2892,3002,2622,278-0.7%20,162,50037兆1655億-0.18%
02/0315:00 自己株式の取得状況に関するお知らせ
02/032,2392,3132,2372,294+0.88%22,026,90037兆4265億+0.79%
02/022,2452,2882,2372,274+2.11%26,879,70037兆1002億+0.22%
02/012,2612,2742,2182,227-0.85%24,070,10036兆3334億-1.55%
01/312,2252,2562,1922,246+0.4%25,588,90036兆6434億-0.49%
01/282,2002,2542,1922,237+3.42%31,409,30036兆4966億-0.53%
01/272,2372,2502,1592,163-2.66%37,600,10035兆2893億-3.57%
01/262,2532,2632,2092,222-0.67%26,042,50036兆2519億-0.71%
01/252,2432,2602,2242,237-1.84%31,059,20036兆4966億+0.18%
01/242,2352,2882,2192,279-0.26%27,763,70037兆1818億+2.24%
01/212,2882,2952,2312,285-2.48%36,518,00037兆2797億+2.79%
01/202,2982,3602,2862,343+1.74%32,283,60038兆2260億+5.87%
01/192,3242,3772,3032,303-4.99%48,185,30037兆5734億+4.68%
01/1817:00 2022年2月生産計画について
01/182,4432,4752,4012,424+0.04%41,189,30039兆5475億+10.68%
01/172,4012,4422,3792,423+1.38%23,591,30039兆5312億+11.4%
01/142,4102,4232,3752,390-0.91%38,594,60038兆9928億+10.6%
01/132,3502,4232,3422,412+2.2%39,518,40039兆3517億+12.24%
01/122,3552,3622,3092,360+1.64%33,915,90038兆5033億+10.49%
01/1115:00 自己株式の取得状況に関するお知らせ
01/112,3102,3282,2832,322+0.61%29,710,80037兆8834億+9.32%
01/072,3072,3242,2752,308+1.01%30,903,50037兆6549億+9.23%
01/062,2852,3272,2772,285-0.31%37,579,60037兆2797億+8.65%
01/052,3302,3412,2592,292+2.55%53,536,30037兆3939億+9.61%
01/042,1582,2382,1552,235+6.13%43,072,60036兆4639億+7.45%
2021
12/302,1042,1162,0912,106-0.24%14,009,60034兆3593億+1.54%
12/292,1222,1292,1072,111-1.03%14,440,60034兆4409億+1.78%
12/282,1302,1382,1162,133+1.19%17,152,50034兆7998億+2.8%
12/272,0962,1162,0932,108+0.52%11,932,50034兆3919億+1.64%
12/242,1012,1122,0882,0970%10,236,70034兆2125億+1.06%
12/232,0552,0972,0552,097+1.94%19,290,70034兆2125億+1.01%
12/222,0732,0782,0362,057-0.68%19,962,80033兆5599億-0.96%
12/212,0922,0932,0672,071+0.98%23,334,30033兆7883億-0.43%
12/202,0732,0962,0512,051-2.47%18,811,30033兆4620億-1.49%
12/172,1362,1652,1002,103-1.73%38,176,70034兆3104億+0.96%
12/162,1472,1632,1332,140+0.99%30,403,40034兆9140億+2.88%
12/1516:00 2022年1月生産計画について
12/152,0832,1322,0812,119+3.62%35,698,90034兆5714億+2.17%
12/142,0212,0552,0192,045+2.15%22,353,80033兆3641億-1.16%
12/132,0322,0352,0022,002-2.44%28,905,20032兆6626億-3.24%
12/102,0572,0702,0432,052-0.24%18,235,10033兆4783億-0.87%
12/092,0812,0922,0512,057-0.53%19,139,30033兆5599億-0.68%
12/082,0872,0982,0682,068-1.76%24,065,30033兆7393億-0.1%
12/072,0652,1152,0532,105+1.89%28,638,40034兆3430億+1.74%
12/062,1172,1182,0612,066-0.63%19,515,30033兆7067億0%
12/0315:00 自己株式の取得状況に関するお知らせ
12/032,0532,0822,0412,079+1.61%19,023,70033兆9188億+0.78%
12/022,0302,0512,0052,0460%24,357,00033兆3804億-0.68%
12/0115:00 役員人事に関するお知らせ
12/012,0082,0742,0072,046+2.25%25,290,50033兆3804億-0.53%