IR情報

2022/06/23~2022/11/17

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
11/171,7591,7671,7261,733-1.92%192,500881億3282万+0.81%
11/161,6851,7741,6851,767+4.99%338,500898億6191万+2.85%
11/151,6381,6881,6211,683+2.68%228,400855億9003万-1.92%
11/141,6781,6861,6111,639-3.08%445,700833億5239万-4.76%
11/111,8541,8541,6781,691-2.48%636,500859億9688万-2.14%
11/1015:00 自己株式取得に係る事項の決定に関するお知らせ
11/1015:00 通期連結業績予想の修正および配当予想の修正に関するお知らせ
11/1015:00 2022年12月期第3四半期決算短信〔IFRS〕(連結)
11/101,7601,7601,7281,734-2.47%160,700881億8367万+0.12%
11/091,7751,7821,7601,778+0.97%106,500904億2132万+2.54%
11/081,7511,7741,7511,761+0.57%104,800895億5677万+1.62%
11/071,7401,7541,7371,751+1.21%121,700890億4822万+1.16%
11/041,7411,7471,7221,730-2.15%151,400879億8025万-0.06%
11/021,7491,7751,7491,768+0.68%141,200899億1276万+2.08%
11/011,7671,7701,7521,756+0.17%76,300893億250万+1.39%
10/311,7151,7551,7121,753+3.73%128,100891億4993万+1.15%
10/281,6801,7111,6781,690-1.11%271,500859億4602万-2.59%
10/271,7131,7131,6951,709-0.29%85,500869億1228万-1.84%
10/261,7371,7421,7121,714-1.15%103,200871億6656万-1.89%
10/251,7201,7381,7001,734+2.18%127,300881億8367万-1.03%
10/241,6711,7021,6671,697+2.41%126,300863億201万-3.47%
10/211,6971,6971,6571,657-1.84%116,500842億6779万-6.17%
10/201,6871,7061,6851,688-1.63%128,600858億4431万-4.95%
10/191,7131,7201,6981,716-0.12%92,800872億6827万-3.81%
10/181,7301,7411,7021,718+0.7%93,200873億6998万-4.02%
10/171,6961,7091,6901,706-0.52%81,400867億5971万-5.01%
10/141,7061,7231,6961,715+1.18%170,700872億1741万-4.78%
10/131,6801,6971,6701,695+0.36%98,700862億30万-6.04%
10/121,7191,7191,6831,689-1.69%104,900858億9517万-6.53%
10/111,7861,7861,7171,718-5.91%124,900873億6998万-5.08%
10/071,7861,8341,7801,826+0.77%133,400928億6239万+0.72%
10/061,7961,8361,7961,812+1.12%129,400921億5041万0%
10/051,8051,8091,7811,792+0.9%98,000911億3330万-1.16%
10/041,7871,7921,7591,776+1.49%95,000903億1961万-2.04%
10/031,6991,7511,6991,750+2.4%155,300889億9736万-3.58%
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%