IR情報

2021/08/24~2022/01/19

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
01/191,2501,2691,2501,257-1.57%1,300,6002331億407万+3.2%
01/181,2811,2931,2721,277-0.23%807,3002368億1297万+5.19%
01/171,2801,2981,2781,280+0.79%800,7002373億6930万+5.79%
01/141,2801,2941,2601,270-0.78%1,598,7002355億1486万+5.31%
01/131,2771,2871,2681,280-1.01%1,273,4002373億6930万+6.4%
01/121,2951,3041,2871,293+0.39%1,017,4002397億8009万+7.84%
01/111,2811,2931,2681,288+2.06%1,052,5002388億5286万+7.87%
01/071,2611,2711,2511,262+0.4%841,1002340億3130万+6.32%
01/061,2731,2821,2521,257-1.02%915,4002331億407万+6.44%
01/051,2731,2831,2661,270+2.09%995,2002355億1486万+7.99%
01/041,2341,2541,2281,244+2.89%902,2002306億9329万+6.23%
2021
12/301,2051,2191,2031,209-0.17%830,8002242億272万+3.42%
12/291,2121,2201,2081,211+0.41%605,1002245億7361万+3.5%
12/281,1941,2101,1941,206+1.86%574,8002236億4639万+3.08%
12/271,1801,1871,1751,184-0.08%606,6002195億6661万+1.11%
12/241,1811,1941,1801,185+0.42%423,2002197億5205万+1.11%
12/231,1701,1821,1701,180+1.03%514,2002188億2483万+0.43%
12/221,1591,1701,1561,168+1.65%578,3002165億9949万-0.93%
12/211,1431,1581,1431,149+1.41%746,7002130億7604万-2.79%
12/201,1481,1491,1331,133-2.41%1,060,0002101億892万-4.55%
12/171,1651,1751,1551,161-1.02%1,071,6002153億138万-2.6%
12/161,1751,1841,1691,1730%994,5002175億2671万-2.01%
12/151,1701,1801,1691,173+0.86%1,007,5002175億2671万-2.33%
12/141,1601,1731,1521,163-0.43%1,283,1002156億7226万-3.88%
12/131,1651,1801,1641,1680%881,2002165億9949万-4.26%
12/101,1661,1841,1641,168+0.09%1,292,6002165億9949万-5.04%
12/091,1801,1881,1601,167-1.02%1,123,5002164億1404万-5.96%
12/081,2001,2151,1711,179-2.48%2,092,7002186億3938万-5.68%
12/071,1741,2151,1671,209+2.81%1,867,8002242億272万-3.97%
12/061,1941,1941,1591,176+1.03%1,411,2002180億8305万-7.18%
12/031,1321,1641,1161,164+5.15%1,313,3002158億5771万-8.78%
12/021,1111,1241,0971,107-2.29%1,205,7002052億8736万-13.92%
12/011,1201,1371,1131,133+0.8%1,256,2002101億892万-12.85%
11/301,1631,1791,1211,124-2.35%1,674,9002084億3992万-14.33%
11/291,1561,1811,1431,151-3.28%1,088,3002134億4693万-13.13%
11/261,2181,2191,1831,190-2.7%1,172,0002206億7927万-10.93%
11/251,2231,2311,2141,223+0.91%569,6002267億9895万-9.21%
11/241,2331,2451,2061,212-0.98%924,5002247億5906万-10.69%
11/221,2141,2291,2061,224-0.41%548,3002269億8440万-10.53%
11/191,2451,2451,2261,229-1.92%867,4002279億1162万-10.75%
11/181,2571,2631,2331,253-1.34%964,7002323億6229万-9.53%
11/171,2941,3151,2671,270+1.11%1,487,0002355億1486万-8.83%
11/161,2661,2851,2531,256-0.32%1,010,0002329億1863万-10.48%
11/151,2791,2821,2581,260-1.25%665,7002336億6041万-10.83%
11/121,2581,2841,2581,276+0.39%859,1002366億2752万-10.33%
11/111,2751,2921,2611,271+0.24%1,022,9002357億30万-11.12%
11/101,3521,3541,2621,268-10.07%2,048,9002351億4397万-11.76%
11/0915:00 2022年3月期通期(個別)業績予想の修正に関するお知らせ
11/0915:00 2022年3月期第2四半期決算短信〔IFRS〕(連結)
11/091,4211,4381,4101,410-0.7%479,6002614億7712万-2.35%
11/081,4111,4351,4081,420+0.92%416,6002633億3157万-1.87%
11/051,4271,4271,3951,407-1.95%534,6002609億2079万-2.83%
11/041,4381,4461,4271,435+2.28%834,0002661億1324万-1.1%
11/021,4201,4301,4021,403-0.64%658,8002601億7901万-3.44%
11/011,4001,4161,3891,412+1.51%731,7002618億4801万-3.09%
10/291,4001,4081,3811,391-1.63%739,0002579億5367万-4.6%
10/281,3871,4271,3871,414-0.07%1,892,7002622億1890万-3.02%
10/271,4351,4381,4031,415-2.62%739,4002624億435万-2.82%
10/261,4381,4621,4301,453+1.61%647,1002694億5125万-0.07%
10/251,4411,4511,4251,430-0.76%549,2002651億8602万-1.52%
10/221,4161,4541,4121,441-0.07%807,9002672億2591万-0.62%
10/211,4721,4771,4371,442-1.9%862,0002674億1136万-0.35%
10/201,4651,4941,4611,470+0.82%794,5002726億381万+1.8%
10/191,4851,4901,4331,458-2.67%1,119,7002703億7847万+1.25%
10/181,4831,5131,4811,498+2.96%1,140,2002777億9626万+4.39%
10/151,4271,4621,4251,455+3.26%1,337,3002698億2214万+1.96%
10/141,4491,4501,3961,409-4.28%1,303,6002612億9168万-0.84%
10/131,5071,5101,4721,472-2.19%792,6002729億7470万+3.95%
10/121,5181,5281,5001,505-0.92%811,2002790億9438万+6.81%
10/111,5071,5311,5021,519+1.95%767,5002816億9060万+8.58%
10/081,4721,5111,4711,490+2.19%1,064,8002763億1271万+7.27%
10/071,4281,4691,4131,458+0.21%819,7002703億7847万+5.65%
10/061,4641,4871,4401,455+0.62%877,1002698億2214万+6.05%
10/051,4601,4771,4221,446-1.77%967,9002681億5314万+6.01%
10/041,4611,4831,4521,472+1.73%913,3002729億7470万+8.47%
10/011,4721,4881,4371,447-1.96%1,084,1002683億3858万+7.34%
09/301,5041,5201,4721,476-1.8%1,932,2002737億1648万+10.15%
09/291,4661,5041,4611,503+1.42%1,232,7002787億2349万+13.01%
09/281,4621,5001,4621,482+2.21%1,438,4002748億2915万+12.44%
09/271,4051,4631,4051,450+4.02%1,010,8002688億9491万+11.03%
09/241,4131,4181,3861,394+2.42%802,2002585億1001万+7.48%
09/221,3461,3771,3391,361+0.29%805,3002523億9033万+5.42%
09/211,3541,3771,3541,357-3.49%812,6002516億4855万+5.44%
09/171,3841,4101,3801,406+1.96%951,2002607億3534万+9.59%
09/161,3881,3911,3581,379+1.4%911,6002557億2834万+7.9%
09/151,3751,3841,3481,360-2.09%765,6002522億488万+6.58%
09/141,3611,3911,3611,389+2.51%839,9002575億8278万+9.03%
09/131,3281,3581,3221,355+2.03%924,1002512億7766万+6.69%
09/101,3061,3391,3021,328+1.14%1,304,1002462億7065万+4.73%
09/091,3201,3321,3111,313+0.61%1,037,3002434億8898万+3.63%
09/081,2811,3051,2801,305+1.64%890,3002420億542万+3.08%
09/071,2941,3021,2801,284+0.16%833,7002381億1108万+1.42%
09/061,2911,2941,2751,282+0.55%596,2002377億4019万+1.18%
09/031,2691,2801,2511,275+1.76%827,2002364億4208万+0.55%
09/021,2771,2811,2481,253-1.57%830,8002323億6229万-1.34%
09/011,2521,2791,2511,273+1.68%629,3002360億7119万-0.08%
08/311,2621,2651,2381,252-1.18%975,2002321億7685万-1.96%
08/301,2601,2721,2591,267+1.2%508,1002349億5852万-1.02%
08/271,2561,2621,2411,252+0.56%724,7002321億7685万-2.34%
08/261,2511,2641,2421,245-0.4%636,6002308億7874万-3.04%
08/251,2501,2661,2481,250+1.38%741,5002318億596万-2.87%
08/241,2201,2451,2181,233+2.32%878,4002286億5340万-4.49%