IR情報

2022/05/10~2022/09/30

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
09/301,7461,7521,6881,709-3.34%192,500869億1228万-6%
09/291,7691,7831,7511,768+0.86%148,700899億1276万-3.02%
09/281,7591,7731,7281,753-0.62%167,200891億4993万-3.89%
09/271,7671,7921,7611,7640%165,400897億934万-3.45%
09/261,8091,8191,7561,764-3.02%185,100897億934万-3.61%
09/221,8061,8291,8051,819-1.3%92,300925億640万-0.82%
09/211,8321,8511,8191,843-0.97%92,400937億2694万+0.49%
09/201,8501,8861,8461,861+2.03%108,600946億4234万+1.64%
09/161,8601,8691,8121,824-3.39%219,100927億6068万-0.33%
09/151,9001,9001,8751,888-0.21%99,000960億1544万+3.23%
09/141,8631,9021,8551,892-0.58%129,600962億1886万+3.73%
09/131,9001,9071,8811,903+0.32%93,800967億7827万+4.79%
09/121,8841,9041,8801,897+1.5%115,800964億7314万+5.16%
09/091,8611,8701,8481,869+0.65%151,400950億4918万+4.36%
09/081,8421,8651,8411,857+0.87%160,100944億3891万+4.38%
09/071,8101,8531,7831,841+2.68%246,200936億2522万+4.25%
09/061,7741,7991,7581,793+0.96%163,200911億8415万+2.22%
09/051,7511,7861,7451,776+0.79%126,600903億1961万+1.78%
09/021,7831,7831,7441,762-0.68%150,200896億763万+1.44%
09/011,7931,8051,7701,774-2.47%124,900902億1790万+2.6%
08/311,7811,8281,7811,819-0.11%84,200925億640万+5.69%
08/301,8081,8281,8041,821+1.73%71,000926億811万+6.49%
08/291,7731,8071,7711,790-3.09%152,800910億3159万+5.36%
08/261,8191,8541,8131,847+1.82%112,500939億3036万+9.29%
08/251,8161,8291,7841,814-0.77%118,700922億5212万+8.04%
08/241,8111,8351,8011,828+1.61%102,300929億6410万+9.59%
08/231,7941,8151,7841,799-2.12%94,700914億8929万+8.7%
08/221,8351,8421,8251,838-0.27%108,100934億7266万+11.87%
08/191,8501,8591,8281,843+0.05%173,700937億2694万+13.21%
08/181,8061,8491,7951,842+1.26%208,000936億7608万+14.27%
08/171,7841,8241,7841,819+2.59%138,200925億640万+13.97%
08/161,7901,7901,7601,773-3.11%143,800901億6704万+11.93%
08/151,8121,8331,7871,830+0.99%132,000930億6581万+16.34%
08/121,7701,8231,7591,812+2.6%229,200921億5041万+16.23%
08/101,7041,8031,7021,766+4.13%528,000898億1105万+14.3%
08/091,7101,8191,6831,696+7.14%1,139,900862億5116万+10.56%
08/0815:00 第2四半期連結累計期間業績予想との差異および通期連結業績予想の修正に関するお知らせ
08/0815:00 2022年12月期第2四半期決算短信〔IFRS〕(連結)
08/081,5831,5841,5591,583-0.38%143,800805億447万+3.74%
08/051,5491,5891,5481,589+1.99%111,300808億960万+4.4%
08/041,5621,5631,5471,558+0.78%84,200792億3308万+2.7%
08/031,5401,5611,5311,546+0.32%119,000786億2281万+2.11%
08/021,5541,5621,5351,541-1.91%109,700783億6853万+1.92%
08/011,5571,5721,5451,571+0.83%107,400798億9420万+4.04%
07/291,5801,5801,5531,558-0.95%105,800792億3308万+3.52%
07/281,5561,5761,5461,573+0.77%467,800799億9591万+4.8%
07/271,5531,5671,5451,561+0.39%72,300793億8565万+4.28%
07/261,5581,5631,5471,555+0.13%76,300790億8051万+4.15%
07/251,5771,5791,5431,553-0.83%87,900789億7880万+4.37%
07/221,5381,5761,5321,566+0.84%128,600796億3992万+5.6%
07/211,5481,5641,5401,553+0.06%136,600789億7880万+4.86%
07/201,5391,5541,5311,552+2.78%143,700789億2795万+5.01%
07/191,4971,5101,4921,510+1%74,000767億9201万+2.3%
07/151,4871,5051,4741,495+2.61%161,100760億2917万+1.22%
07/141,4331,4611,4281,457+0.83%84,300740億9666万-1.49%
07/131,4501,4601,4381,445-0.34%98,100734億8639万-2.63%
07/121,4841,4841,4411,450-4.1%163,400737億4067万-2.68%
07/111,5221,5261,4991,512+0.93%147,200768億9372万+1.27%
07/081,4811,5251,4791,498+1.22%224,200761億8174万+0.4%
07/071,4811,4921,4581,480+1.3%143,100752億6634万-0.8%
07/061,4771,4791,4411,461-2.4%123,300743億8万-2.21%
07/051,5141,5171,4961,497-0.07%99,700761億3089万+0.07%
07/041,4811,5031,4681,498+1.97%174,900761億8174万+0.13%
07/011,4771,4921,4561,469-0.14%193,500747億693万-1.8%
06/301,4981,4981,4701,471-0.81%150,100748億864万-1.74%
06/291,4811,4891,4661,483-1.2%275,500754億1891万-0.94%
06/281,4761,5011,4701,501+1.69%92,800763億3431万+0.27%
06/271,4841,4911,4671,476+1.37%101,300750億6292万-1.34%
06/241,4541,4651,4381,456-0.34%122,200740億4580万-2.61%
06/231,4501,4771,4441,461+0.27%102,400743億8万-2.27%
06/221,4791,4811,4521,457-0.14%107,800740億9666万-2.48%
06/211,4361,4731,4361,459+2.17%106,700741億9837万-2.41%
06/201,4581,4771,4041,428-1.38%136,100726億2185万-4.42%
06/171,4511,4731,4461,448-3.21%258,300736億3896万-3.21%
06/161,4911,5291,4911,496+0.88%205,000760億8003万-0.13%
06/151,5171,5251,4801,483-1.46%156,600754億1891万-1%
06/141,4991,5141,4781,505-1.44%180,200765億3773万+0.53%
06/131,5001,5381,5001,527-1.55%191,500776億5655万+2%
06/101,5731,5731,5381,551-2.33%208,900788億7709万+3.68%
06/091,6041,6131,5781,588-1.12%182,100807億5875万+6.22%
06/081,5301,6151,5251,606+5.87%490,200816億7415万+8%
06/071,4861,5271,4811,517+2.29%148,800771億4800万+2.64%
06/061,4951,4951,4781,483-1.66%87,700754億1891万+0.82%
06/031,5331,5331,5041,508-0.79%76,700766億9030万+2.79%
06/021,5071,5361,5031,520+0.6%92,100773億56万+4.04%
06/011,4951,5131,4931,511+1.21%80,700768億4286万+3.71%
05/311,5071,5101,4891,493-0.93%101,800759億2746万+2.68%
05/301,5051,5131,4901,507+1.07%340,900766億3944万+3.79%
05/271,4851,4981,4771,491+1.29%104,900758億2575万+2.9%
05/261,4901,4971,4711,4720%121,100748億5949万+1.8%
05/251,4841,4901,4621,472-0.27%157,200748億5949万+1.94%
05/241,4641,4821,4501,476+0.96%151,600750億6292万+2.36%
05/231,4481,4671,4371,462+0.76%124,300743億5094万+1.53%
05/201,4261,4571,4251,451+0.35%112,500737億9153万+0.97%
05/191,4161,4561,4161,446-2.03%142,300735億3725万+0.77%
05/181,4571,4931,4571,476+2.79%263,000750億6292万+3.07%
05/171,4461,4621,4291,436-2.71%291,700730億2869万+0.56%
05/161,5041,5261,4731,476-1.86%325,800750億6292万+3.43%
05/131,5101,5241,4491,504+0.74%493,800764億8687万+5.54%
05/1215:00 第2四半期連結累計期間業績予想および通期連結業績予想の修正に関するお知らせ
05/1215:00 2022年12月期第1四半期決算短信〔IFRS〕(連結)
05/121,4541,5061,4401,493+2.54%246,800759億2746万+4.99%
05/111,4611,4841,4381,456-2.35%279,700740億4580万+2.54%
05/101,5001,5031,4581,491-1.45%172,900758億2575万+5%