IR情報

2022/04/25~2022/09/20

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
09/209,1909,1909,1909,190+0.11%100893億2680万-0.97%
09/169,1809,1809,1809,180-0.11%300892億2960万-1.14%
09/159,1909,2309,1909,1900%1,000893億2680万-1.09%
09/149,2009,2009,1909,190-0.97%500893億2680万-1.14%
09/139,2709,2809,2109,280+0.32%500902億160万-0.18%
09/129,2509,2509,2309,250+0.65%500899億1000万-0.48%
09/099,1909,1909,1909,190+0.11%100893億2680万-1.12%
09/089,2009,2309,1709,180-0.22%1,300892億2960万-1.24%
09/079,2109,2109,2009,200-0.22%500894億2400万-1.02%
09/069,2209,2509,2209,2200%400896億1840万-0.81%
09/059,2209,2209,2209,2200%400896億1840万-0.8%
09/029,2209,2209,2009,220-0.32%1,100896億1840万-0.77%
09/019,3009,3009,2509,250-0.22%500899億1000万-0.46%
08/319,2809,3009,2709,270-0.43%900901億440万-0.18%
08/309,3909,3909,1509,310-1.38%2,000904億9320万+0.31%
08/299,5009,5009,3509,440-0.63%1,400917億5680万+1.79%
08/269,5509,5509,4509,500+1.06%1,800923億4000万+2.61%
08/259,3709,4009,3709,400+0.75%1,000913億6800万+1.71%
08/249,3209,3609,3209,3300%800906億8760万+1.11%
08/239,3509,3509,3109,330-0.21%600906億8760万+1.23%
08/229,3809,3909,3509,350+0.11%700908億8200万+1.56%
08/199,3409,3609,3409,3400%500907億8480万+1.6%
08/189,3109,3409,3009,340+0.32%600907億8480万+1.74%
08/179,3209,3209,3109,310-0.11%400904億9320万+1.54%
08/169,3309,3509,3209,320-0.21%600905億9040万+1.78%
08/159,3909,3909,3109,340+0.32%500907億8480万+2.1%
08/129,2409,3809,2409,310+0.11%1,300904億9320万+1.88%
08/109,2309,3009,2309,300+0.76%1,100903億9600万+1.87%
08/099,2709,2709,2309,230+0.11%200897億1560万+1.21%
08/089,2309,2309,2209,220-0.11%200896億1840万+1.14%
08/059,2309,2909,2109,230+0.22%700897億1560万+1.25%
08/049,1809,2109,1509,210+0.22%800895億2120万+1.05%
08/039,1909,2309,1909,1900%1,400893億2680万+0.84%
08/029,2009,2009,1509,190-0.11%3,500893億2680万+0.84%
08/019,1609,2209,1609,200+0.44%1,100894億2400万+0.97%
07/299,1209,1709,1209,160-0.97%1,400890億3520万+0.55%
07/289,1809,2609,1209,250+1.54%1,600899億1000万+1.51%
07/279,1609,1609,1109,110-0.11%500885億4920万+0.02%
07/269,1409,1809,1109,120-0.22%1,000886億4640万+0.1%
07/259,1309,1409,1109,140+1.11%700888億4080万+0.3%
07/229,0609,0609,0409,040-0.44%300878億6880万-0.86%
07/219,1109,1109,0809,080+0.22%2,600882億5760万-0.48%
07/209,0809,1709,0609,060+0.11%1,100880億6320万-0.73%
07/199,0809,0809,0509,050-0.22%500879億6600万-0.91%
07/159,0709,0709,0309,070+0.67%800881億6040万-0.78%
07/149,0309,0309,0109,010-0.22%600875億7720万-1.52%
07/138,9709,0308,9709,030-0.22%1,700877億7160万-1.44%
07/129,0909,0908,9609,050+0.33%3,100879億6600万-1.33%
07/119,0909,0908,9909,020-0.66%7,200876億7440万-1.79%
07/089,1109,1909,0609,080-0.33%2,900882億5760万-1.26%
07/079,1509,1709,1009,110+0.44%1,200885億4920万-1.03%
07/069,1409,1409,0709,070-0.11%1,400881億6040万-1.56%
07/059,1509,1509,0809,080-0.55%1,900882億5760万-1.54%
07/049,2009,2009,1009,130-0.98%2,200887億4360万-1.08%
07/019,2809,2809,1609,220+0.33%2,000896億1840万-0.17%
06/3011:30 令和5年2月期第1四半期決算短信〔日本基準〕(連結)
06/309,2209,2409,1509,190+0.22%2,000893億2680万-0.51%
06/299,1909,2309,1409,170-0.22%1,900891億3240万-0.77%
06/289,1809,2409,1209,190+0.22%1,500893億2680万-0.64%
06/279,1709,2309,1609,170+0.22%1,900891億3240万-0.88%
06/249,2109,2409,1509,150-0.65%2,300889億3800万-1.12%
06/239,1609,2109,1509,210+0.55%400895億2120万-0.54%
06/229,1709,2109,1609,160-0.22%1,300890億3520万-1.05%
06/219,2009,2009,1809,180+0.22%400892億2960万-0.86%
06/209,2609,2609,1609,160-1.08%1,100890億3520万-1.09%
06/179,2709,2709,1909,260+0.65%1,500900億720万-0.1%
06/169,2709,2709,2009,200+0.44%400894億2400万-0.8%
06/159,2109,2109,1609,160-0.54%1,100890億3520万-1.34%
06/149,2909,2909,2009,210-0.32%1,900895億2120万-0.96%
06/139,2809,3009,2409,240-0.43%1,200898億1280万-0.77%
06/109,3009,3309,2809,280-0.43%1,000902億160万-0.43%
06/099,2809,3209,2809,320+0.43%300905億9040万-0.09%
06/089,3509,3909,2809,280-0.96%2,600902億160万-0.58%
06/079,3309,3709,2909,370+0.54%800910億7640万+0.26%
06/069,3009,3809,2809,320+0.22%1,300905億9040万-0.32%
06/039,3209,3809,3009,300-0.32%1,100903億9600万-0.58%
06/029,3209,3309,2509,330+0.65%1,400906億8760万-0.3%
06/019,3809,3809,2609,270-0.11%1,400901億440万-1%
05/319,3609,3609,2809,2800%900902億160万-0.99%
05/309,3909,3909,2809,280+0.43%900902億160万-1.09%
05/279,4209,4209,2409,240-0.65%900898億1280万-1.59%
05/2617:00 投資単位の引下げに関する考え方および方針等について
05/269,3609,3909,3009,300-0.75%1,000903億9600万-1.04%
05/259,3709,3709,2509,370+1.41%400910億7640万-0.4%
05/249,2409,2409,2409,2400%3,000898億1280万-1.84%
05/239,3709,3709,2409,240-0.65%700898億1280万-1.95%
05/209,1309,3009,1209,300+1.86%400903億9600万-1.45%
05/199,0809,2409,0809,130-1.08%1,500887億4360万-3.37%
05/189,3709,3709,2309,230+0.11%800897億1560万-2.46%
05/179,3109,3609,2109,220-1.39%3,200896億1840万-2.69%
05/169,3809,4409,3509,350-0.43%1,200908億8200万-1.45%
05/139,4109,4109,3909,390-0.63%800912億7080万-1.2%
05/129,5409,5409,4509,450-0.94%700918億5400万-0.71%
05/119,4509,5409,4509,540+0.21%200927億2880万+0.13%
05/109,5109,5209,4609,520+0.63%400925億3440万-0.17%
05/099,4709,5209,4609,460-0.11%500919億5120万-0.97%
05/069,5709,5709,4709,470-0.11%600920億4840万-1.03%
05/029,4909,5609,4809,480-0.84%300921億4560万-1.04%
04/289,5309,5609,4409,560+0.74%500929億2320万-0.27%
04/279,4909,4909,4909,490+0.96%100922億4280万-1.03%
04/269,5009,5009,4009,4000%200913億6800万-2.01%
04/259,4509,4509,4009,400-1.05%500913億6800万-2.05%