IR情報

2022/03/18～2022/08/15

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
08/152,3792,3902,3532,364-0.63%39,800955億9529万+1.03%
08/122,3442,3792,3442,379+1.41%31,800962億185万+1.67%
08/102,3372,3462,3302,346+0.39%10,600948億6740万+0.3%
08/092,3302,3452,3302,337-0.04%13,500945億346万-0.21%
08/082,3322,3402,3272,3380%16,100945億4390万-0.3%
08/052,3152,3492,3152,338+0.65%22,500945億4390万-0.43%
08/042,3492,3492,3202,323+0.26%13,300939億3733万-1.23%
08/032,3302,3452,3172,317-0.69%19,300936億9470万-1.66%
08/022,3652,3652,3322,333-1.35%16,700943億4171万-1.1%
08/0111:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ
08/012,3352,3782,3252,365+1.63%20,000956億3572万+0.13%
07/292,3232,3352,3192,3270%17,300940億9908万-1.57%
07/282,3472,3482,3182,327+0.04%23,600940億9908万-1.65%
07/272,3482,3482,3262,326-0.73%15,300940億5864万-1.82%
07/262,3452,3502,3382,343+0.09%14,600947億4609万-1.22%
07/252,3302,3502,3242,341+0.17%15,600946億6521万-1.39%
07/222,3392,3512,3322,337-0.13%14,800945億346万-1.68%
07/212,3432,3502,3352,340-0.38%9,700946億2477万-1.64%
07/202,3472,3552,3322,349+0.99%21,100949億8872万-1.34%
07/192,3152,3262,3022,326+0.65%18,600940億5864万-2.47%
07/152,3432,3432,3062,311-0.82%26,000934億5207万-3.31%
07/142,3362,3462,3282,330-0.26%20,500942億2040万-2.8%
07/132,3752,3752,3362,336-0.47%18,100944億6302万-2.83%
07/1217:00 2023年2月期第1四半期決算短信[日本基準](連結)
07/122,3832,3832,3472,347-1.47%16,600949億784万-2.61%
07/112,3552,3962,3552,382+2.01%19,100963億2317万-1.41%
07/082,3602,3662,3352,335-1.06%29,400944億2258万-3.59%
07/072,3712,3732,3272,360-0.46%26,200954億3353万-2.8%
07/062,3922,3952,3642,371-1.37%30,000958億7835万-2.63%
07/052,4412,4412,3922,404-0.5%15,000972億1280万-1.48%
07/042,4302,4402,4032,416+0.25%11,200976億9806万-1.11%
07/0111:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ
07/012,4202,4452,3952,410-0.95%20,200974億5543万-1.51%
06/302,4102,4512,4092,433+0.45%23,800983億8550万-0.69%
06/292,4002,4302,3962,422+0.29%65,600979億4069万-1.3%
06/282,4012,4152,3912,415+0.42%19,100976億5762万-1.75%
06/272,4172,4172,3872,405+0.17%15,800972億5324万-2.43%
06/242,3872,4072,3872,401+0.54%10,600970億9149万-2.91%
06/232,3872,4012,3802,388-0.42%14,600965億6580万-3.79%
06/222,4112,4132,3872,398-0.54%13,000969億7018万-3.69%
06/212,3772,4162,3762,411+1.09%13,700974億9587万-3.52%
06/202,4172,4232,3702,385-1.04%17,200964億4448万-4.87%
06/172,3802,4272,3722,410+0.33%18,500974億5543万-4.14%
06/162,4052,4342,3902,402+0.71%13,800971億3193万-4.68%
06/152,4302,4342,3822,385-1.85%35,600964億4448万-5.51%
06/142,4572,4572,4272,430-1.58%25,900982億6419万-3.95%
06/132,4682,4782,4602,469-0.36%19,300998億4127万-2.53%
06/102,4782,4892,4742,478-0.88%20,4001002億521万-2.25%
06/092,4992,5052,4932,500+0.28%11,4001010億9485万-1.54%
06/082,5012,5162,4862,493-0.28%17,5001008億1178万-1.89%
06/072,5202,5442,5002,500-0.79%13,2001010億9485万-1.69%
06/062,4952,5272,4902,520+1%16,1001019億360万-0.94%
06/032,5252,5272,4852,495-1.11%20,8001008億9266万-1.96%
06/022,5072,5322,5002,523+0.64%16,1001020億2492万-0.9%
06/0111:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ
06/012,4722,5112,4722,507+1.09%19,4001013億7791万-1.49%
05/312,4992,5002,4682,480-1.08%31,7001002億8609万-2.67%
05/302,4822,5162,4792,507+1.05%84,7001013億7791万-1.65%
05/2715:00 支配株主等に関する事項について
05/2710:30 株式需給緩衝信託の設定に際して信託が行う当社株式の終値取引(ToSTNeT-2)による取得結果に関するお知らせ
05/272,5492,5492,4772,481-2.59%53,9001003億2652万-2.71%
05/2616:30 株式需給緩衝信託の設定に際して信託が行う当社株式の終値取引(ToSTNeT-2)による買付けに関するお知らせ
05/2615:00 当社の流通株式比率向上を目的とする株式需給緩衝信託の設定に関するお知らせ
05/262,5252,5512,5242,547+1.07%16,2001029億9543万-0.12%
05/252,5612,5652,5182,520-2.82%21,2001019億360万-1.1%
05/242,6132,6302,5792,593-0.65%10,4001048億5557万+1.77%
05/232,6292,6292,6012,610-0.34%15,5001055億4302万+2.59%
05/202,5912,6192,5822,619+1.08%15,9001059億696万+3.19%
05/192,5502,5932,5462,591-0.96%11,2001047億7470万+2.25%
05/182,6012,6162,5682,616+0.35%10,3001057億8565万+3.36%
05/172,5542,6082,5542,607+1.64%13,7001054億2170万+3.08%
05/162,5672,5802,5472,5650%17,9001037億2331万+1.5%
05/132,4832,5672,4822,565+3.01%16,4001037億2331万+1.46%
05/122,5152,5252,4902,490-1.7%11,6001006億9047万-1.5%
05/112,5212,5442,5022,533+0.48%11,4001024億2930万+0.08%
05/102,5042,5472,4942,521-0.12%12,3001019億4404万-0.43%
05/092,5532,5532,5202,524-1.9%12,7001020億6536万-0.39%
05/062,5442,5762,5352,573+1.26%22,0001040億4681万+1.46%
05/022,5552,5592,5212,541-0.55%11,2001027億5280万+0.28%
04/282,5102,5712,5092,555+1.67%13,0001033億1893万+0.83%
04/272,5302,5512,4802,513-1.64%69,0001016億2054万-0.75%
04/262,4962,5692,4962,555+2.08%18,7001033億1893万+0.91%
04/252,4862,5182,4832,503-0.67%10,3001012億1616万-1.03%
04/222,5642,5642,5202,520-1.72%12,6001019億360万-0.43%
04/212,5192,5642,5192,564+2.11%17,9001036億8287万+1.26%
04/202,5202,5392,5012,511-0.52%14,5001015億3966万-0.79%
04/192,5172,5292,4812,524+1.24%9,5001020億6536万-0.28%
04/182,4952,5102,4632,493-0.08%9,9001008億1178万-1.42%
04/152,5112,5202,4882,495-0.68%17,7001008億9266万-1.23%
04/142,4952,5282,4952,512+0.68%13,0001015億8010万-0.51%
04/132,5222,5222,4702,495+0.77%21,1001008億9266万-0.95%
04/1216:00 定款の一部変更に関するお知らせ
04/1216:00 役員の異動に関するお知らせ
04/1216:00 2022年2月期決算説明資料
04/1216:00 2022年2月期決算短信〔日本基準〕(連結)
04/122,4692,5102,4662,476-1.28%20,4001001億2433万-1.55%
04/112,4672,5182,4672,508-0.12%19,3001014億1835万-0.2%
04/082,5322,5602,4702,511-1.91%36,8001015億3966万+0.04%
04/072,5312,5692,5152,560-0.54%16,2001035億2112万+1.95%
04/062,5702,5772,5322,574-0.43%10,5001040億8725万+2.67%
04/052,5602,5922,5542,585+0.98%18,5001045億3207万+3.23%
04/042,5842,5902,5532,560-0.31%8,7001035億2112万+2.36%
04/012,5642,5762,5342,568+0.55%11,8001038億4462万+2.8%
03/312,5492,5842,5442,554-1.01%16,2001032億7849万+2.41%
03/302,5742,5802,5252,580+0.82%21,0001043億2988万+3.49%
03/2917:00 業績予想の修正に関するお知らせ
03/292,5302,5592,5102,559+1.19%17,3001034億8068万+2.65%
03/282,5402,5452,5222,529-0.2%8,3001022億6755万+1.32%
03/252,5152,5342,5062,534+0.76%9,3001024億6973万+1.24%
03/242,4902,5162,4722,515+0.04%13,8001017億141万+0.16%
03/232,4892,5152,4892,514+1%18,7001016億6098万-0.16%
03/222,5382,5502,4822,489-1.93%20,8001006億5003万-1.46%
03/182,5402,5512,5152,538-0.51%12,0001026億3149万+0.12%