イベントチャート

2022/06/27~2023/01/04

イベント情報&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
01/041,4501,4541,4501,454+0.69%60021億2284万+1.39%
2022
12/301,4441,4441,4321,4440%40021億824万+0.7%
12/291,4201,4461,4161,444+1.98%70021億824万+0.7%
12/281,4201,4301,4161,416-0.28%1,30020億6736万-1.26%
12/271,4231,4231,4181,420-0.14%1,00020億7320万-1.11%
12/261,4351,4351,4221,4220%1,50020億7612万-1.04%
12/231,4191,4351,4191,422+0.14%6,10020億7612万-1.04%
12/221,4211,4211,4191,420-0.42%6,40020億7320万-1.18%
12/211,4251,4261,4251,426+0.07%40020億8196万-1.11%
12/201,4351,4351,4241,425-0.7%80020億8050万-1.45%
12/191,4301,4351,4301,435+0.35%50020億9510万-1.03%
12/161,4291,4301,4271,430+0.07%70020億8780万-1.79%
12/151,4231,4291,4231,429+0.49%20020億8634万-2.26%
12/141,4251,4271,4221,422+0.14%80020億7612万-3.13%
12/131,4201,4261,4201,420-0.42%1,20020億7320万-3.66%
12/121,4261,4261,4201,4260%1,80020億8196万-3.71%
12/091,4331,4371,4261,426-0.49%2,80020億8196万-4.17%
12/081,4361,4391,4331,433-0.21%1,30020億9218万-4.21%
12/071,4351,4361,4351,436+0.07%1,10020億9656万-4.52%
12/061,4401,4401,4351,435-0.35%1,80020億9510万-5.03%
12/051,4501,4501,4401,440-1.37%90021億240万-5.2%
12/021,4601,4601,4501,460+0.41%50021億3160万-4.26%
11/301,4631,4631,4521,454-0.27%30021億2284万-4.97%
11/291,4581,4581,4581,458+0.41%30021億2868万-5.02%
11/281,4611,4611,4521,4520%1,20021億1992万-5.71%
11/251,4611,4611,4521,452+0.21%1,20021億1992万-6.02%
11/241,4441,4571,4441,449+0.35%60021億1554万-6.46%
11/221,4441,4541,4441,444-0.69%1,10021億824万-7.14%
11/211,4531,4651,4501,454+0.76%1,50021億2284万-6.91%
11/181,4401,4431,4321,443+0.91%2,80021億678万-7.97%
11/171,4431,4481,4281,430+0.63%5,40020億8780万-9.21%
11/161,5441,5451,3851,421-7.97%14,70020億7466万-10.18%
11/151,5291,5441,5291,544+0.98%60022億5424万-2.83%
11/141,5291,5291,5291,5290%1,00022億3234万-3.96%
11/111,5371,5371,5281,529-3.23%3,50022億3234万-4.14%
11/10(IR情報)16:00 営業外収益(為替差益)の計上に関するお知らせ
11/10(IR情報)16:00 2023年3月期第2四半期決算短信〔日本基準〕(連結)
11/10(IR情報)16:00 業績予想の修正に関するお知らせ
11/101,5801,5801,5801,5800%10023億680万-1.19%
11/091,5801,5801,5801,5800%20023億680万-1.31%
11/041,5801,5801,5801,580-0.19%10023億680万-1.43%
10/311,5831,5831,5831,5830%40023億1118万-1.37%
10/281,5831,5831,5831,583-0.63%30023億1118万-1.43%
10/261,5931,5931,5931,593-2.03%20023億2578万-0.93%
10/251,6261,6261,6261,626-0.61%30023億7396万+1.12%
10/181,6361,6361,6361,636+0.74%10023億8856万+1.74%
10/171,6201,6241,6201,624+0.25%80023億7104万+1.06%
10/141,6201,6201,6201,620+1.89%10023億6520万+0.87%
10/131,5901,5901,5901,5900%10023億2140万-0.93%
10/121,5901,5901,5901,590+0.63%10023億2140万-1%
10/111,5801,5801,5801,5800%20023億680万-1.74%
10/07(自社株買い)取締役会(2022年2月9日)での決議状況(取得期間2022年2月10日~2022年9月30日)
10/061,5801,5801,5801,5800%10023億680万-1.92%
10/051,5601,5811,5601,580+1.28%5,50023億680万-2.05%
10/041,5601,5721,5601,560-2.5%80022億7760万-3.41%
10/031,5961,6001,5961,600-0.62%20023億3600万-1.11%
09/30(IR情報)16:00 自己株式の取得状況及び取得終了に関するお知らせ
09/301,6341,6341,6101,6100%30023億5060万-0.56%
09/291,6101,6101,6101,6100%30023億5060万-0.56%
09/281,6101,6101,6101,6100%10023億5060万-0.62%
09/271,6101,6101,6101,6100%20023億5060万-0.56%
09/221,6101,6101,6101,6100%40023億5060万-0.62%
09/211,6101,6101,6101,610+0.06%10023億5060万-0.68%
09/201,6261,6261,5801,609-1.05%90023億4914万-0.86%
09/161,6261,6261,6261,6260%40023億7396万+0.12%
09/141,6261,6261,6261,6260%10023億7396万+0.12%
09/12(自社株買い)取締役会(2022年2月9日)での決議状況(取得期間2022年2月10日~2022年9月30日)
09/091,6261,6261,6261,626+0.31%10023億7396万+0.06%
09/05(IR情報)16:00 自己株式の取得状況に関するお知らせ
09/051,6221,6221,6211,6210%30023億6666万-0.25%
09/011,6211,6211,6211,6210%10023億6666万-0.31%
08/291,6151,6211,6101,621+0.37%70023億6666万-0.37%
08/261,6101,6151,6101,615+0.31%20023億5790万-0.8%
08/251,6101,6101,6101,610+0.31%10023億5060万-1.04%
08/241,6051,6051,6051,605+0.31%10023億4330万-1.35%
08/221,6211,6211,5991,600-1.05%1,70023億3600万-1.66%
08/191,6051,6171,6051,617+0.87%50023億6082万-0.61%
08/181,6431,6431,6031,603-2.43%1,20023億4038万-1.48%
08/161,6351,6431,6351,643+0.12%40023億9878万+0.98%
08/151,6471,6471,6411,641-0.36%1,20023億9586万+1.05%
08/121,6491,6491,6461,647+1.35%50024億462万+1.6%
08/10(IR情報)16:00 営業外収益(為替差益)の計上に関するお知らせ
08/10(IR情報)16:00 2023年3月期第1四半期決算短信〔日本基準〕(連結)
08/10(自社株買い)取締役会(2022年2月9日)での決議状況(取得期間2022年2月10日~2022年9月30日)
08/101,6251,6251,6251,6250%30023億7250万+0.37%
08/091,6251,6251,6251,6250%20023億7250万+0.43%
08/081,6481,6481,6251,6250%1,00023億7250万+0.56%
08/05(IR情報)16:00 自己株式の取得状況に関するお知らせ
08/051,6271,6271,6251,625+0.43%50023億7250万+0.74%
08/031,6031,6181,6031,618+1%20023億6228万+0.43%
07/291,6021,6021,6021,602-0.99%20023億3892万-0.44%
07/281,6401,6401,6181,618-1.94%20023億6228万+0.62%
07/271,6501,6501,6501,6500%1,10024億900万+2.68%
07/261,6401,6501,6401,650+0.73%40024億900万+2.8%
07/251,6381,6381,6381,638+0.37%10023億9148万+2.18%
07/211,6321,6321,6321,632-1.03%10023億8272万+1.81%
07/201,6491,6491,6491,649+1.04%10024億754万+3%
07/191,6501,6501,6321,632-1.03%20023億8272万+2.19%
07/151,6401,6491,6401,649+0.55%30024億754万+3.39%
07/141,6301,6401,6301,640+0.61%2,50023億9440万+2.95%
07/131,6101,6301,6101,630+1.43%80023億7980万+2.39%
07/121,6071,6071,6071,607+0.12%20023億4622万+0.94%
07/081,6051,6051,6051,605+0.82%20023億4330万+0.82%
07/071,5921,5921,5921,592-0.69%10023億2432万-0.13%
07/061,6051,6051,6031,603-0.74%20023億4038万+0.5%
07/051,6151,6151,6151,615+0.62%10023億5790万+1.19%
07/04(IR情報)16:00 自己株式の取得状況に関するお知らせ
07/041,6021,6051,6001,605+1.58%1,00023億4330万+0.5%
06/301,5801,5801,5801,580+0.64%10023億680万-1.13%
06/291,5601,5701,5601,570-1.88%1,30022億9220万-1.94%
06/281,5991,6001,5991,600+0.06%30023億3600万-0.19%
06/271,5641,5991,5631,599+2.3%50023億3454万-0.44%