IR情報

2022/09/05~2023/02/01

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
02/011,4351,4451,4121,413-1.46%1,642,9003967億4214万-2.42%
01/311,4421,4441,4241,434+0.07%1,332,1004026億3852万-1.1%
01/301,4301,4401,4181,433+0.28%2,130,7004023億5774万-1.31%
01/271,4251,4341,4191,429+0.49%1,300,1004012億3462万-1.72%
01/261,4451,4451,4191,422-0.91%1,645,0003992億6916万-2.27%
01/251,3891,4391,3871,435+3.31%3,092,1004029億1930万-1.58%
01/241,4121,4121,3861,389-0.64%1,700,9003900億342万-4.86%
01/231,3991,4021,3811,398+1.23%2,037,1003925億3044万-4.64%
01/201,3801,3871,3721,381-0.79%2,059,3003877億5718万-6.12%
01/191,3851,4061,3801,392+0.8%2,381,6003908億4576万-5.75%
01/181,3611,3981,3501,381+1.92%2,602,8003877億5718万-6.82%
01/171,3491,3701,3341,355+2.11%3,265,4003804億5690万-8.88%
01/161,3361,3511,3211,327-1.19%3,336,0003725億9506万-11%
01/131,3641,3861,3421,343-1.76%4,084,2003770億8754万-10.17%
01/121,4101,4191,3661,367-2.77%4,543,8003838億2626万-8.74%
01/111,4331,4441,4021,406-0.21%6,148,0003947億7668万-6.33%
01/101,4851,4851,4031,409-9.8%11,862,2003956億1902万-6.13%
01/0615:00 2023年8月期第1四半期決算短信〔日本基準〕(連結)
01/061,5771,5911,5581,562-1.33%3,148,6004385億7836万+3.93%
01/051,5751,5871,5571,583+0.19%3,228,3004444億7474万+5.67%
01/041,5561,5851,5481,580+0.89%3,051,1004436億3240万+5.76%
2022
12/301,5551,5781,5521,566+1.36%1,744,9004397億148万+5.1%
12/291,5501,5591,5341,545-1.72%1,764,3004338億510万+3.9%
12/281,5791,5851,5541,572-0.63%2,313,5004413億8616万+5.86%
12/271,5211,5901,5201,582+6.1%4,829,9004441億9396万+6.82%
12/261,4911,5011,4821,491+0.88%1,426,8004186億4298万+1.02%
12/231,4681,4901,4601,478-0.2%1,365,8004149億9284万+0.27%
12/221,4761,4851,4561,481+0.2%1,919,1004158億3518万+0.54%
12/211,4511,5051,4461,478+1.23%2,299,9004149億9284万+0.41%
12/201,4651,4911,4381,460-1.28%2,780,3004099億3880万-0.75%
12/191,4951,4981,4781,479-1.86%1,685,3004152億7362万+0.54%
12/161,5171,5251,5021,507-1.18%1,795,4004231億3546万+2.66%
12/151,5271,5411,5171,525+0.66%1,799,5004281億8950万+4.24%
12/141,5401,5471,5111,515-0.92%1,779,6004253億8170万+3.84%
12/131,5371,5561,5291,529-0.78%2,879,1004293億1262万+5.09%
12/121,4961,5471,4911,541+3.49%4,451,1004326億8198万+6.2%
12/091,4741,4971,4741,489+1.64%2,337,7004180億8142万+3.04%
12/081,4311,4671,4301,465+3.24%2,927,5004113億4270万+1.52%
12/071,4151,4431,4131,419-0.21%1,536,9003984億2682万-1.66%
12/061,4211,4291,4081,422-0.91%1,754,4003992億6916万-1.39%
12/051,4111,4351,4061,435+1.49%2,140,4004029億1930万-0.42%
12/021,4381,4391,4041,414-2.82%3,141,3003970億2292万-1.81%
12/011,4551,4631,4361,455+0.41%3,330,8004085億3490万+1.04%
11/301,4701,4741,4481,449-2.03%2,304,8004068億5022万+0.76%
11/291,4711,4791,4621,479+0.2%1,730,3004152億7362万+2.92%
11/281,4891,4911,4641,476-0.81%1,588,2004144億3128万+2.93%
11/251,5121,5161,4811,488-0.93%1,807,9004178億64万+4.06%
11/241,4881,5081,4801,502+2.25%4,210,4004217億3156万+5.55%
11/2215:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
11/221,4581,4721,4531,469+1.24%2,117,7004124億6582万+3.74%
11/211,4501,4531,4261,451+0.07%1,870,1004074億1178万+2.98%
11/181,4591,4611,4371,4500%1,869,3004071億3100万+3.35%
11/171,4401,4521,4381,450+0.42%1,466,4004071億3100万+4.09%
11/161,4511,4541,4241,444-0.48%1,559,7004054億4632万+4.49%
11/151,4691,4691,4311,451-0.96%2,778,3004074億1178万+5.76%
11/141,4271,4751,4271,465+3.39%4,508,3004113億4270万+7.64%
11/111,4351,4421,4071,417+2.83%2,781,3003978億6526万+4.89%
11/101,3941,3991,3781,378-2.27%1,968,1003869億1484万+2.61%
11/091,4181,4241,4031,410-0.7%1,408,7003958億9980万+5.38%
11/081,4421,4451,4191,420-0.98%1,792,7003987億760万+6.77%
11/071,4061,4451,4051,434+2.8%2,766,1004026億3852万+8.47%
11/041,4161,4161,3801,395-3.53%3,968,8003916億8810万+6.16%
11/021,4601,4681,4321,446-0.34%3,440,6004060億788万+10.72%
11/011,4151,4571,4041,451+3.57%3,977,7004074億1178万+11.79%
10/3115:00 募集新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ
10/311,4161,4191,3841,401-0.07%2,521,5003933億7278万+8.69%
10/281,4161,4191,4001,402-0.36%4,393,2003936億5356万+9.28%
10/271,4091,4121,3951,407-0.57%2,667,3003950億5746万+10.18%
10/2615:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
10/261,4091,4261,3961,415+0.57%2,570,5003973億370万+11.24%
10/251,4101,4191,3821,407-0.28%3,798,3003950億5746万+10.96%
10/241,4321,4541,4081,411-0.42%5,551,9003961億8058万+11.72%
10/211,3671,4221,3671,417+4.19%6,923,7003978億6526万+12.55%
10/201,3171,3641,3151,360+3.58%6,397,3003818億6080万+8.37%
10/191,3271,3371,3131,313-1.06%3,571,1003686億6414万+4.87%
10/181,3251,3351,3081,327+1.53%3,760,1003725億9506万+6.08%
10/171,2701,3291,2581,307+1.4%5,308,2003669億7946万+4.73%
10/141,2801,3281,2531,289+7.69%13,144,1003619億2542万+3.53%
10/1315:00 役員人事のお知らせ
10/1315:00 募集新株予約権(有償ストック・オプション)の発行に関するお知らせ
10/1315:00 2022年8月期決算短信〔日本基準〕(連結)
10/131,1791,1991,1771,197+1.61%2,847,8003360億9366万-3.78%
10/121,1911,1961,1751,178-1.01%2,442,9003307億5884万-5.46%
10/111,1901,1981,1731,190-0.42%2,851,3003341億2820万-4.72%
10/071,2001,2101,1941,195-1.97%3,503,1003355億3210万-4.63%
10/061,2211,2361,2151,219+0.49%1,989,8003422億7082万-3.02%
10/051,2501,2581,2131,213-3.19%3,363,1003405億8614万-3.65%
10/041,2251,2551,2251,253+3.9%2,482,2003518億1734万-0.71%
10/031,1981,2111,1751,206-0.25%2,827,2003386億2068万-4.59%
09/301,2181,2401,2061,209-1.87%2,414,4003394億6302万-4.73%
09/291,2231,2431,2131,232+1.82%2,591,0003459億2096万-3.3%
09/281,2241,2271,1871,210-2.18%3,337,8003397億4380万-5.32%
09/271,2391,2471,2311,237+0.16%1,921,3003473億2486万-3.51%
09/261,2371,2471,2261,235-1.44%1,910,7003467億6330万-3.89%
09/221,2601,2651,2471,2530%1,953,4003518億1734万-2.72%
09/211,2661,2731,2461,253-2.41%2,419,0003518億1734万-2.94%
09/201,2941,2951,2731,284-1.23%1,940,9003605億2152万-0.62%
09/161,2941,3071,2861,300+0.39%1,792,4003650億1400万+0.54%
09/151,3021,3051,2851,295-0.15%1,189,6003636億1010万+0.15%
09/141,2821,3041,2821,297-1.82%2,319,8003641億7166万+0.23%
09/131,2981,3241,2901,321+1.85%3,267,3003709億1038万+2.17%
09/121,2781,2991,2751,297+2.29%1,964,9003641億7166万+0.39%
09/091,2641,2721,2611,268-0.39%2,148,9003560億2904万-1.86%
09/081,2531,2841,2531,273+3.5%3,116,9003574億3294万-1.55%
09/071,2611,2661,2211,230-2.23%3,334,5003453億5940万-4.95%
09/061,2571,2791,2501,258+0.72%1,935,2003532億2124万-3.16%
09/051,2621,2741,2491,249-0.72%2,051,1003506億9422万-4.22%