IR情報

2022/06/16~2022/11/10

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
11/104,1204,1804,0904,145-1.07%1,034,4004210億8943万+3.06%
11/094,1704,2304,1604,190+1.21%1,664,4004256億6097万+4.15%
11/084,0854,1454,0554,140+2.99%1,411,8004205億8149万+3.01%
11/073,9804,0503,9554,020+2.68%1,206,2004083億9072万+0.22%
11/043,9153,9453,8803,915-2.49%1,283,0003977億2380万-2.47%
11/024,0904,1103,9954,015-1.83%1,212,6004078億8277万-0.2%
11/014,0754,1054,0404,090-0.12%1,245,0004155億200万+1.49%
10/314,2404,2404,0604,095-0.24%2,570,0004160億995万+1.54%
10/2815:30 2023年3月期第2四半期決算短信〔日本基準〕(連結)
10/284,0504,1654,0204,1050%2,562,2004170億2584万+1.43%
10/274,0504,1254,0404,105+0.86%1,180,6004170億2584万+1.08%
10/264,0954,1054,0454,070-0.25%1,056,4004134億7020万-0.17%
10/254,0354,1154,0304,080+0.87%1,136,8004144億8610万-0.29%
10/244,0354,1204,0304,045+2.15%1,437,2004109億3046万-1.65%
10/213,9103,9853,9003,960+2.19%1,315,4004022億9533万-4.26%
10/203,8953,9103,8303,875-1.4%1,374,6003936億6021万-6.99%
10/193,8803,9453,8603,930+0.13%1,100,6003992億4764万-6.38%
10/183,9253,9453,8553,925+1.03%1,359,0003987億3969万-7.1%
10/173,8303,9053,8253,885-0.51%1,368,2003946億7610万-8.61%
10/143,9653,9903,8403,905+0.9%2,793,8003967億790万-8.65%
10/133,8153,8903,7803,870+1.84%1,656,4003931億5226万-10.06%
10/123,8803,9053,7603,800-3.18%1,915,0003860億4098万-12.22%
10/113,9153,9703,8803,925-5.19%2,069,8003987億3969万-9.94%
10/074,1254,1704,0854,140-1.43%1,265,8004205億8149万-5.52%
10/064,1704,2754,1504,200+2.07%1,666,8004266億7687万-4.63%
10/054,1704,1954,0954,115-1.2%1,808,6004180億4174万-7.03%
10/044,2604,2604,1454,165+1.34%1,598,2004231億2123万-6.4%
10/033,9004,1703,9004,110+4.31%1,790,2004175億3379万-8.24%
09/304,0404,0403,9053,940-3.31%1,683,8004002億6354万-12.64%
09/294,1854,2004,0654,075-1.57%1,071,6004139億7815万-10.32%
09/284,1654,2654,0754,140-1.19%1,736,6004205億8149万-9.51%
09/274,2204,2604,1654,190+0.24%990,8004256億6097万-8.99%
09/264,3054,3204,1754,180-5.75%1,854,0004246億4507万-9.78%
09/224,4004,4604,3904,435-0.78%1,402,0004505億5046万-4.83%
09/214,5054,5354,4704,470-0.78%1,178,2004541億610万-4.47%
09/204,5154,5804,4954,505+1.81%1,071,6004576億6174万-4.09%
09/164,5054,5204,4104,425-3.91%1,826,4004495億3456万-6.13%
09/154,6154,6654,5804,605-0.32%775,6004678億2071万-2.7%
09/144,4904,6404,4804,620-2.01%1,591,0004693億4456万-2.49%
09/134,6554,7254,6504,715+0.75%722,2004789億9558万-0.7%
09/124,7104,7354,6604,680+1.74%805,8004754億3994万-1.68%
09/094,5754,6154,5454,600+0.66%906,6004673億1276万-3.64%
09/084,5654,5904,5254,570+1.67%1,208,2004642億6507万-4.53%
09/074,5554,5654,4554,495-2.18%1,233,0004566億4584万-6.28%
09/064,5704,6554,5354,595+1.32%985,4004668億481万-4.43%
09/054,4504,5504,4304,535+0.22%1,088,6004607億943万-5.87%
09/024,5354,5754,4804,525-0.11%1,266,4004596億9353万-6.26%
09/014,6154,6304,5154,530-3.41%1,407,6004602億148万-6.37%
08/314,6104,7104,5954,690-1.26%1,171,2004764億5584万-3.28%
08/304,7204,7754,7004,750+0.96%644,4004825億5122万-2.02%
08/294,6954,7404,6854,705-3.98%1,280,6004779億7968万-2.93%
08/264,9254,9654,8704,900+0.62%787,8004977億8968万+1.05%
08/254,8204,9004,7904,870+1.56%796,4004947億4199万+0.58%
08/244,8604,9004,7854,795-0.93%925,4004871億2276万-0.85%
08/234,8254,8654,8054,840-0.92%663,2004916億9430万+0.29%
08/224,8004,9004,7704,885-0.31%755,8004962億6584万+1.6%
08/194,9554,9554,8854,900+1.03%823,2004977億8968万+2.25%
08/184,7854,8654,7454,850-1.52%1,021,0004927億1020万+1.66%
08/174,9154,9304,8654,925+0.31%716,2005003億2943万+3.64%
08/164,9304,9704,8854,910-0.41%837,4004988億558万+3.72%
08/154,9504,9654,9054,930+0.51%645,6005008億3737万+4.52%
08/124,8704,9604,8304,905+3.59%1,384,6004982億9763万+4.43%
08/104,7254,7554,6754,735-2.67%1,526,0004810億2738万+1.28%
08/094,9004,9354,8254,865-2.99%1,477,0004942億3404万+4.42%
08/085,0055,0604,9855,015-0.5%951,0005094億7250万+8.11%
08/054,9155,0804,9055,040+2.65%1,538,6005120億1224万+9.23%
08/044,8754,9604,8554,910+2.4%1,201,2004988億558万+6.83%
08/034,7854,8304,7504,795+0.1%673,6004871億2276万+4.38%
08/024,8104,8404,7504,790-1.24%855,8004866億1481万+4.15%
08/014,8104,8854,7704,850+1.57%1,487,4004927億1020万+5.3%
07/294,8004,8104,7304,775-0.52%1,668,4004850億9097万+3.69%
07/284,9404,9704,7554,800+0.21%3,293,0004876億3071万+4.28%
07/2715:30 中期経営計画の数値目標の修正に関するお知らせ
07/2715:30 2023年3月期第1四半期決算短信〔日本基準〕(連結)
07/274,6304,8104,6204,790+2.46%1,649,6004866億1481万+4.15%
07/264,6804,7254,6604,675-1.06%943,8004749億3199万+1.56%
07/254,7154,7704,7004,725-0.74%955,8004800億1148万+2.58%
07/224,7254,7904,6954,760+1.06%1,111,0004835億6712万+3.07%
07/214,7404,7554,6554,710-0.42%1,417,4004784億8763万+1.64%
07/204,7504,7654,7054,730+4.42%1,882,2004805億1943万+1.63%
07/194,4604,5604,4154,530+2.95%1,365,4004602億148万-3.14%
07/154,5254,5754,3804,400-1.68%1,476,6004469億9482万-6.54%
07/144,3804,4954,3454,475+1.94%1,155,8004546億1405万-5.91%
07/134,3954,4254,3604,390+0.69%911,0004459億7892万-8.79%
07/124,4754,4754,2954,360-2.57%1,342,0004429億3123万-10.64%
07/114,5754,5804,3904,475-0.56%1,357,4004546億1405万-9.54%
07/084,5004,6104,4904,500+1.69%1,648,4004571億5379万-10.16%
07/074,3804,4854,3104,425+1.84%1,468,4004495億3456万-12.7%
07/064,3154,4604,3154,345-0.11%1,460,4004414億738万-15.32%
07/054,3804,4354,2954,350-0.11%1,838,8004419億1533万-16.28%
07/044,3454,4254,2904,355-1.14%1,615,8004424億2328万-17.19%
07/014,6204,6604,3654,405-3.93%2,299,0004475億276万-17.25%
06/304,7504,7754,5554,585-5.37%2,670,8004657億8892万-14.76%
06/294,8004,8504,7604,845-1.82%1,155,4004922億225万-10.67%
06/284,9054,9654,8554,935-0.6%988,8005013億4532万-9.6%
06/274,9054,9854,8104,965+2.8%1,553,2005043億9301万-9.56%
06/2416:00 2022年満期ユーロ円建取得条項付転換社債型新株予約権付社債および2025年満期ユーロ円建取得条項付転換社債型新株予約権付社債の転換価額の調整に関するお知らせ
06/2416:00 投資単位の引下げに関する考え方及び方針等について
06/244,6754,8354,6454,830+2.66%1,813,0004906億7840万-12.58%
06/234,6954,7954,6504,705-0.32%1,118,4004779億7968万-15.47%
06/224,9554,9604,6854,720-3.28%1,207,2004795億353万-15.85%
06/214,8304,9404,7454,880+2.63%1,286,6004957億5789万-13.72%
06/205,0505,0504,6504,755-5.18%1,934,0004830億5917万-16.48%
06/174,9605,0504,9305,015-2.81%2,481,4005094億7250万-12.49%
06/165,3705,4105,1555,160-1.15%1,213,8005242億301万-10.39%