IR情報

2022/06/24~2022/11/18

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
11/183,5653,6003,1653,165-13.41%76,20025億668万-6.11%
11/173,1603,6553,1253,655+15.85%62,60028億9476万+7.03%
11/163,0503,2003,0103,155+4.47%9,20024億9876万-7.45%
11/152,9903,0402,9753,020-0.49%4,40023億9184万-12.08%
11/143,1003,1703,0353,035-1.94%7,20024億372万-13.04%
11/113,0903,1753,0803,095-0.8%6,80024億5124万-11.9%
11/103,2103,2103,1203,120-2.19%1,40024億7104万-11.21%
11/093,2453,2453,1153,190+1.11%4,20025億2648万-9.25%
11/083,2253,2503,1553,155-4.39%9,60024億9876万-10.17%
11/073,4303,4303,2853,300+0.46%4,80026億1360万-5.9%
11/043,2453,2853,2053,285+1.23%1,60026億172万-6.36%
11/023,1853,3003,1853,245+0.46%6,40025億7004万-7.66%
11/013,4703,4703,1753,230+0.31%16,80025億5816万-8.45%
10/313,2553,3803,1953,220-1.38%7,80025億5024万-9.09%
10/283,2653,3953,2153,265-0.76%10,80025億8588万-8.52%
10/273,4503,4503,2903,290-5.46%19,00026億568万-8.51%
10/263,5453,5453,4703,480-1.83%3,80027億5616万-3.79%
10/253,5853,5853,4853,545-0.42%6,20028億764万-2.74%
10/243,5353,6453,4453,560-1.39%20,00028億1952万-3.31%
10/213,6403,6403,5553,610-0.82%9,20028億5912万-3.11%
10/203,7253,8003,6353,640-1.62%12,80028億8288万-3.32%
10/193,7003,8453,7003,700-1.99%12,60029億3040万-2.89%
10/183,8353,9503,7003,775-0.13%32,80029億8980万-2.02%
10/173,6504,0603,6003,780+0.67%57,20029億9376万-2.9%
10/144,3404,3403,6653,755-11.96%103,80029億7396万-4.31%
10/133,5904,2653,5304,265+21.34%178,00033億7788万+7.78%
10/123,6553,8003,4503,515-7.74%41,40027億8388万-11.79%
10/114,6754,9253,7603,810-12.91%150,00030億1752万-5.83%
10/074,3754,3754,3754,375+20.69%28,80034億6500万+7.65%
10/063,2103,6253,2103,625+16%10,40028億7100万-10.98%
10/053,0903,1403,0303,1250%9,00024億7500万-24.26%
10/043,0703,2003,0503,125+0.16%9,40024億7500万-26.02%
10/033,1253,3853,0903,120+2.63%17,80024億7104万-28.09%
09/303,3253,3253,0403,040-8.57%10,40024億768万-31.5%
09/293,4903,4903,3153,325-3.34%12,80026億3340万-26.27%
09/283,5103,5753,2603,440-4.04%25,00027億2448万-25.33%
09/273,5453,7303,4403,585+0.14%27,00028億3932万-23.41%
09/263,7953,7953,5103,580-7.85%17,60028億3536万-24.2%
09/224,0304,1553,8803,885-1.77%18,40030億7692万-17.95%
09/214,1054,5503,8153,955+3.94%128,80031億3236万-16.12%
09/204,2154,2153,7653,805-8.86%33,20030億1356万-18.56%
09/164,4504,4504,1304,175-7.02%15,60033億660万-10.31%
09/154,4904,6304,4504,490-3.65%39,00035億5608万-3.13%
09/144,8255,2954,6104,660+2.08%133,40036億9072万+1.7%
09/134,6504,8154,5604,565-4.5%23,00036億1548万+1.38%
09/124,8455,1004,7004,7800%38,80037億8576万+8.32%
09/0915:00 2023年1月期第2四半期決算短信〔日本基準〕(非連結)
09/094,7505,1504,5804,780+0.53%63,40037億8576万+11.14%
09/084,9304,9954,6154,755+4.39%46,00037億6596万+13.92%
09/074,7404,7954,2504,555-0.76%42,00036億756万+12.36%
09/064,6704,8404,5554,590-7.65%39,60036億3528万+16.2%
09/054,8755,6654,8704,970-1.09%146,80039億3624万+29.09%
09/024,2005,0253,9805,025+17.54%130,00039億7980万+34.57%
09/014,5704,5704,2254,275-6.46%40,40033億8580万+18.65%
08/315,0505,2204,5304,570-8.14%75,60036億1944万+30.87%
08/305,5405,7454,8004,975-10.84%85,80039億4020万+47.71%
08/295,9506,1405,4655,580-6.92%91,00044億1936万+72.92%
08/266,3406,8405,6555,995+7.25%279,00047億4804万+95.79%
08/255,4005,5905,2905,590+15.5%171,60044億2728万+94.1%
08/245,7206,6004,6504,840-15.75%403,00038億3328万+78.33%
08/235,1506,7755,0605,745+8.4%618,60045億5004万+122.42%
08/224,7855,3854,1255,300+14.35%635,20041億9760万+119.28%
08/194,3004,6354,1704,635+19.31%365,40036億7092万+104.19%
08/183,6853,8853,5153,885+14.77%390,80030億7692万+80.78%
08/173,0303,3852,9503,385+17.33%396,80026億8092万+64.48%
08/163,1803,5502,8802,885-14.64%337,00022億8492万+45.19%
08/154,1954,4203,2003,380-7.9%1,124,40026億7696万+74.59%
08/123,6703,6703,5203,670+15.77%47,80029億664万+97.1%
08/103,1703,1702,8153,170+18.73%148,60025億1064万+78.39%
08/092,4902,6702,4502,670+15.09%114,40021億1464万+56.23%
08/081,9702,3201,9632,320+17.77%276,80018億3744万+39.67%
08/051,6481,9701,6431,970+21.6%140,00015億6024万+21.08%
08/041,6901,7751,5931,620-7.95%44,00012億8304万+0.87%
08/031,8901,9831,7551,760-9.28%35,20013億9392万+10%
08/021,9682,1601,8701,940-6.84%89,00015億3648万+22.24%
08/012,4432,4431,9182,083-0.48%263,80016億4934万+32.81%
07/292,0232,0932,0002,093+20.09%37,80016億5726万+35.7%
07/281,6231,7431,5901,743+16.91%42,40013億8006万+14.94%
07/271,4901,7281,4901,491+1.02%59,00011億8047万-0.83%
07/261,4781,4901,4651,476+1.41%3,40011億6859万-1.63%
07/251,4411,4741,4381,455+0.38%6,20011億5236万-2.87%
07/221,4351,4501,4351,450+1.01%4,80011億4800万-3.17%
07/211,4031,4351,4031,435-1.2%6,60011億3652万-4.08%
07/201,3351,4761,3241,453-6.59%49,20011億5038万-2.84%
07/1915:35 株主優待制度の廃止に関するお知らせ
07/191,6031,6031,5381,555-3.72%2,00012億3156万+4.15%
07/151,6151,6151,6151,615+0.47%20012億7908万+8.46%
07/141,6081,6081,6081,608-1.08%20012億7314万+8.47%
07/131,6231,6251,6231,625+1.09%1,20012億8700万+10.17%
07/121,5701,6081,5701,608+0.31%1,60012億7314万+9.58%
07/111,6151,6351,6031,6030%6,80012億6918万+9.84%
07/081,5401,6031,5101,603+3.72%1,20012億6918万+10.44%
07/071,5631,5631,5301,545+1.15%80012億2364万+7.14%
07/061,5001,5481,5001,528+3.17%2,20012億978万+6.45%
07/051,4821,4841,4801,481-0.1%80011億7255万+3.68%
07/041,4701,4821,4701,482+1.51%80011億7374万+4.15%
07/011,4571,4601,4571,460+0.31%1,00011億5632万+2.96%
06/301,4541,4561,4541,456+0.1%60011億5275万+3.01%
06/291,4531,4551,4531,454+0.14%60011億5156万+3.19%
06/281,4701,4861,4521,452+0.14%80011億4998万+3.35%
06/271,4501,4501,4501,450+0.35%40011億4840万+3.57%
06/241,4291,4451,4291,445+1.47%1,60011億4444万+3.51%