IR情報

2022/01/28~2022/06/27

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
06/271,0751,0761,0591,067+0.57%1,911,2006801億7854万-3.18%
06/241,0771,0771,0541,061-1.03%1,983,4006763億5373万-3.63%
06/231,0721,0851,0671,072-0.56%2,323,6006833億6588万-2.55%
06/221,0911,1001,0711,078-0.19%2,517,5006871億9069万-2%
06/211,0721,0851,0661,080+1.5%2,600,9006884億6563万-1.64%
06/201,0901,0921,0561,064-1.3%2,849,2006782億6614万-3.01%
06/171,0801,0951,0671,078-2.88%6,793,8006871億9069万-1.46%
06/1615:00 株式会社PFUの株式取得(子会社化)に係る株式取得日程の延期に関するお知らせ
06/161,1061,1231,1051,110+0.54%4,078,6007075億8967万+1.65%
06/151,1051,1201,1011,104-2.21%3,934,2007037億6486万+1.47%
06/141,1191,1371,1111,129-0.7%3,384,2007197億157万+3.96%
06/131,1291,1431,1281,137-1.9%2,422,0007248億131万+5.28%
06/101,1601,1691,1511,159-1.45%3,024,6007388億2561万+7.81%
06/091,1781,1881,1701,176-0.68%2,747,8007496億6257万+10.11%
06/081,1781,1901,1671,184-0.75%2,934,4007547億6232万+11.7%
06/071,1661,1971,1631,193+1.79%3,885,9007604億9953万+13.51%
06/0615:00 自己株式の取得状況に関するお知らせ
06/061,1591,1821,1551,172+0.09%3,472,3007471億1270万+12.58%
06/031,1601,1741,1461,171+1.91%4,355,2007464億7523万+13.69%
06/021,1521,1571,1311,149+2.77%5,036,9007324億5093万+12.54%
06/011,0981,1281,0951,118+3.14%4,866,8007126億8942万+10.47%
05/311,0581,0841,0511,084+1.78%15,547,6006910億1550万+7.65%
05/301,0331,0681,0321,065+3.3%6,043,1006789億360万+6.08%
05/271,0301,0391,0261,031+0.78%3,025,0006572億2969万+3.1%
05/261,0131,0321,0131,023+0.59%2,931,9006521億2994万+2.61%
05/251,0181,0261,0081,017-0.1%3,178,9006483億513万+2.31%
05/241,0461,0481,0131,018-2.77%3,737,9006489億4260万+2.52%
05/231,0431,0521,0371,0470%2,881,5006674億2918万+5.65%
05/201,0551,0551,0341,047-0.66%3,275,0006674億2918万+6.08%
05/191,0251,0551,0241,054+0.76%3,667,6006718億9145万+7.11%
05/181,0501,0551,0311,046+0.87%3,329,9006667億9171万+6.73%
05/171,0101,0481,0101,037+2.78%3,634,7006610億5450万+6.14%
05/161,0211,0309891,009-1.18%3,539,8006432億539万+3.49%
05/131,0081,0349961,021+0.29%4,817,9006508億5500万+4.72%
05/121,0291,0631,0131,018-2.3%5,053,7006489億4260万+4.3%
05/111,0401,0651,0201,042+5.25%10,731,9006642億4184万+6.65%
05/1015:00 定款一部変更のお知らせ
05/1015:00 自己株式取得に係る事項の決定及び自己株式消却に係る事項の決定に関するお知らせ
05/1015:00 2022年3月期決算短信〔IFRS〕(連結)
05/10981996975990-0.2%2,590,5006310億9349万+1.23%
05/09985996971992-0.8%2,959,2006323億6843万+1.12%
05/069801,0009691,000+2.46%3,361,4006374億6817万+1.63%
05/02959979952976+2.63%2,650,0006221億6894万-1.11%
04/2815:00 株式会社PFUの株式の取得(子会社化)に関するお知らせ
04/28945953933951+1.71%2,739,3006062億3223万-3.94%
04/27907939907935+1.63%4,443,7005960億3274万-5.94%
04/26939941912920-1.08%2,977,5005864億7072万-7.91%
04/268:45 当社に関する一部報道について
04/25926936918930-1.06%3,126,3005928億4540万-7.37%
04/22974981939940-4.57%3,970,9005992億2008万-6.75%
04/21979999977985-0.91%2,708,5006279億615万-2.48%
04/209901,006980994+1.74%2,946,7006336億4336万-1.58%
04/19962979960977+3.17%2,259,9006228億640万-3.17%
04/18951954933947-1.97%1,859,8006036億8236万-6.14%
04/15987994962966-2.62%1,783,0006157億9425万-4.26%
04/14970996961992+3.23%2,740,9006323億6843万-1.59%
04/13956963951961+0.42%2,232,2006126億691万-4.38%
04/12960977952957-1.03%2,301,7006100億5704万-4.78%
04/11960983955967+1.04%2,374,8006164億3172万-3.69%
04/08953973947957-0.52%4,188,4006100億5704万-4.87%
04/07950967938962-1.64%2,657,9006132億4438万-4.47%
04/061,0001,008974978-2.88%3,144,1006234億4387万-2.78%
04/051,0501,0511,0011,007-4.37%3,817,2006419億3045万+0.1%
04/041,0551,0661,0471,053-0.28%2,023,8006712億5399万+4.78%
04/011,0501,0621,0421,056-0.56%2,324,0006731億6639万+5.39%
03/311,0491,0671,0451,062-0.19%2,817,1006769億9120万+6.31%
03/301,0621,0731,0461,064-0.19%1,804,0006782億6614万+6.72%
03/291,0591,0721,0421,066-0.19%2,040,9006795億4107万+7.03%
03/281,0631,0771,0531,068+0.38%1,250,8006808億1601万+7.34%
03/251,0731,0751,0491,064+0.95%1,265,4006782億6614万+6.93%
03/241,0371,0541,0221,054+0.38%1,838,8006718億9145万+5.93%
03/231,0281,0551,0171,050+1.74%2,698,6006693億4158万+5.63%
03/221,0361,0441,0201,032-0.1%2,283,9006578億6715万+3.93%
03/181,0121,0331,0101,033+2.68%5,677,0006585億462万+4.03%
03/179881,0109831,006+2.44%2,120,5006412億9298万+1.21%
03/16965989964982+2.51%1,944,3006259億9375万-1.31%
03/15970972956958-1.74%1,671,7006106億9451万-3.72%
03/14958985956975+3.17%2,299,7006215億3147万-2.21%
03/11941955936945-0.53%4,016,7006024億742万-5.31%
03/10933953921950+4.4%4,274,8006055億9476万-5%
03/09927950909910-4.91%3,571,5005800億9604万-9.09%
03/08977981951957+0.53%4,230,4006100億5704万-4.59%
03/07998998942952-6.58%4,330,5006068億6970万-5.18%
03/041,0101,0311,0001,019+3.98%5,831,8006495億8007万+1.49%
03/03944986943980+5.49%3,735,4006247億1881万-2.29%
03/02949959925929-4.91%4,174,0005922億793万-7.65%
03/01987996977977-0.2%1,977,7006228億640万-3.36%
02/2815:00 自己株式の消却完了に関するお知らせ
02/28977985967979+0.41%2,735,1006240億8134万-3.55%
02/25979989967975-0.61%2,118,7007262億8927万-4.41%
02/241,0081,022972981-2.78%3,102,6007307億5874万-4.2%
02/221,0231,0301,0071,009-3.72%1,865,4007516億1628万-1.75%
02/211,0321,0521,0261,048+0.58%1,287,8007806億6785万+1.85%
02/181,0631,0641,0381,042-1.98%1,808,6007761億9838万+1.26%
02/171,0571,0671,0441,063+0.57%2,034,3007918億4153万+3.2%
02/161,0641,0661,0481,057+2.22%2,031,3007873億7206万+2.62%
02/151,0181,0371,0111,034+1.08%1,845,8007702億3908万+0.29%
02/141,0411,0461,0161,023-2.66%1,738,5007620億4505万-0.87%
02/101,0611,0651,0391,051+1.35%2,036,5007829億259万+1.74%
02/091,0361,0661,0311,037-1.52%2,972,9007724億7382万+0.19%
02/089791,0569781,053+7.23%4,022,7007843億9241万+1.64%
02/071,0241,034945982-2.19%5,625,2007315億366万-5.3%
02/0415:00 2022年3月期第3四半期決算短信〔IFRS〕(連結)
02/0415:00 自己株式消却に関するお知らせ
02/049881,0089831,004+0.9%3,022,6007478億9172万-3.55%
02/039971,005982995+1.02%2,157,4007411億8751万-4.78%
02/02976991966985+0.51%2,287,5007337億3839万-6.01%
02/01977987968980+1.55%2,200,5007300億1383万-6.84%
01/31972980958965-1.43%3,261,1007188億4015万-8.53%
01/28977993951979+1.66%2,789,0007292億6892万-7.55%
01/288:30 固定資産の譲渡および固定資産譲渡益計上に関するお知らせ