IR情報

2022/06/07~2022/10/31

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
10/312,3802,4072,3192,406-2.35%238,4001136億8301万-1.96%
10/2815:30 2023年3月期第2四半期決算説明資料
10/2815:30 2023年3月期第2四半期決算短信〔日本基準〕(連結)
10/282,4002,4962,4002,464+2.03%239,2001164億2350万+0.45%
10/272,4302,4332,4002,415-0.54%70,0001141億826万-1.43%
10/262,4502,4572,4142,428+0.12%143,6001147億2251万-0.86%
10/252,4112,4402,3992,425+1.21%109,5001145億8076万-0.86%
10/242,4522,4522,3892,396-1.72%142,9001132億1052万-1.92%
10/212,3892,4582,3752,438+2.78%118,2001151億9501万-0.04%
10/202,3662,4002,3392,372-0.42%146,6001120億7652万-2.67%
10/192,4092,4092,3712,382-1.12%114,9001125億4902万-2.22%
10/182,4442,4502,4012,409+0.63%144,8001138億2476万-0.95%
10/172,4682,4682,3652,394-5.49%211,2001131億1602万-1.28%
10/142,4982,5552,4902,533+3.05%95,6001196億8374万+4.8%
10/132,4632,4892,4382,458-0.49%123,2001161億4000万+2.29%
10/122,4762,4852,4532,470-1%79,2001167億700万+3.22%
10/112,4902,5332,4782,495-1.27%91,0001178億8825万+4.66%
10/072,5192,5412,5152,527-0.63%92,2001194億24万+6.44%
10/062,5282,5502,4992,543+0.75%119,1001201億5624万+7.53%
10/052,5502,5602,5112,524-0.79%104,9001192億5849万+7.18%
10/042,5312,5632,5072,544+1.35%123,9001202億349万+8.49%
10/032,4752,5192,4562,510+0.6%121,1001185億9699万+7.4%
09/302,5122,5282,4812,495-0.99%150,4001178億8825万+7.04%
09/292,4722,5212,4622,520+3.92%145,8001190億6949万+8.39%
09/282,3832,4272,3572,425+1.04%127,1001145億8076万+4.53%
09/272,3892,4162,3732,400+0.88%107,4001133億9952万+3.45%
09/262,3732,3992,3712,379-0.46%103,3001124億727万+2.5%
09/222,3702,4152,3312,390+0.72%111,1001129億2702万+2.84%
09/212,3822,3962,3622,373-1.25%98,4001121億479万+2.15%
09/202,3422,4092,3422,403+2.08%113,5001135億2204万+3.58%
09/162,3312,3582,3252,354+0.99%86,8001112億719万+1.64%
09/152,3542,3542,3172,331+0.95%52,8001101億2063万+0.73%
09/142,3202,3722,3002,309-3.59%162,3001090億8131万-0.09%
09/132,3232,4012,3232,395+2.88%108,7001131億4411万+3.68%
09/122,3322,3462,3002,328+1.17%48,8001099億7891万+1%
09/092,2542,3052,2472,301+3.05%98,5001087億338万-0.22%
09/082,2082,2332,2072,233+2.57%76,1001054億9093万-3.12%
09/072,1782,1932,1682,177-0.55%70,0001028億4539万-5.64%
09/062,2272,2502,1762,189-1.44%82,2001034億1230万-5.24%
09/052,2302,2412,1972,221-0.45%64,3001049億2403万-4.1%
09/022,2372,2492,2172,231-0.67%62,8001053億9645万-3.84%
09/012,2742,2742,2462,246-2.26%73,2001061億508万-3.31%
08/312,3052,3392,2952,298+0.44%114,8001085億6165万-1.12%
08/302,3082,3132,2662,288+0.57%113,2001080億8923万-1.46%
08/292,2642,3082,2532,275-2.86%136,4001074億7509万-2.02%
08/262,3782,3782,3392,342-1.39%48,5001106億4029万+0.82%
08/252,3792,4072,3712,375+1.32%51,9001121億9927万+2.33%
08/242,3852,3852,3292,344-2.09%79,7001107億3477万+1.21%
08/232,3952,4092,3792,394-1.2%73,6001130億9686万+3.64%
08/222,3972,4502,3612,423-0.53%71,4001144億2035万+5.12%
08/192,4452,4492,4172,436-0.33%95,4001150億3425万+6.1%
08/182,3622,4452,3462,444+3.6%157,9001154億1203万+6.91%
08/172,3322,3652,3142,359+1.9%95,3001113億9811万+3.65%
08/162,3292,3442,2932,315+0.56%91,0001093億2031万+1.89%
08/152,3012,3242,2922,302+0.48%67,2001087億642万+1.54%
08/122,2522,3202,2522,291+1.51%59,6001081億8697万+1.24%
08/102,3092,3092,2532,257-1.14%32,9001065億8140万-0.04%
08/092,3142,3342,2742,283+0.31%73,7001078億919万+1.29%
08/082,3222,3222,2462,276-2.69%104,1001074億7863万+1.2%
08/052,3082,3422,3022,339+2.05%107,9001104億5366万+4.23%
08/042,3032,3032,2302,292+0.53%130,1001082億3419万+2.5%
08/032,2902,3022,2612,280+0.97%67,3001076億6752万+2.24%
08/022,3042,3042,2482,258-2.71%68,9001066億2863万+1.44%
08/012,3012,3372,2612,321-0.21%169,6001096億365万+4.36%
07/2915:30 2023年3月期第1四半期決算短信〔日本基準〕(連結)
07/292,3442,3492,3132,326+0.22%69,8001097億6766万+4.82%
07/282,2952,3232,2792,321+2.79%88,7001095億3170万+5.02%
07/272,2882,2972,2532,258+0.04%113,3001065億5863万+2.64%
07/262,2762,2762,2482,257-0.83%54,4001065億1144万+3.01%
07/252,3052,3102,2682,276-1.39%90,5001074億808万+4.5%
07/222,2822,3092,2602,308+1.01%88,0001089億1821万+6.61%
07/212,2692,2922,2642,285+1.38%93,0001078億3280万+6.13%
07/202,2402,2702,2212,254+2.55%81,9001063億6986万+5.38%
07/192,2522,2522,1922,198-3.13%134,4001037億2713万+3.39%
07/152,2002,2792,2002,269+3.14%213,6001070億7774万+7.28%
07/142,1692,2032,1342,200+1.29%96,3001038億2152万+4.61%
07/132,2002,2002,1492,172-1.94%82,0001025億15万+3.58%
07/122,2442,2522,2052,215-1.42%113,8001045億2939万+5.88%
07/112,2322,2532,2182,247+2.14%112,3001060億3952万+7.77%
07/082,2192,2352,1782,2000%161,6001038億2152万+5.87%
07/072,1562,2242,1562,200+2.37%156,0001038億2152万+6.08%
07/062,1472,1812,1352,149-0.65%89,0001014億1474万+3.87%
07/052,1832,1902,1412,1630%45,5001020億7543万+4.49%
07/042,1532,1702,1272,163+1.07%53,4001020億7543万+4.49%
07/012,1672,2042,1292,140-0.28%108,2001009億9002万+3.33%
06/302,1372,1812,1372,146+0.42%120,3001012億7317万+3.62%
06/292,1482,1782,1062,137-2.78%173,4001008億4844万+3.19%
06/282,2012,2182,1532,198+0.32%178,9001037億2713万+6.23%
06/272,2262,2472,1742,191-0.36%138,9001033億9679万+6.1%
06/242,1582,1992,1572,199+3.97%159,3001037億7432万+6.7%
06/232,0802,1392,0702,115+2.17%162,400998億1023万+2.92%
06/222,0412,0752,0412,070+2.17%138,100976億8661万+1.07%
06/211,9642,0331,9642,026+5.58%89,800949億878万-0.88%
06/201,9742,0001,9111,919-1.94%77,400898億9632万-6.02%
06/171,9501,9681,9271,957-2.25%164,100916億7644万-4.21%
06/161,9832,0261,9772,002+2.56%82,300937億8449万-2.1%
06/151,9221,9681,9101,952+2.04%82,700914億4222万-4.5%
06/141,8991,9201,8951,913-0.67%88,100896億1525万-6.5%
06/131,9341,9581,9091,926-2.33%55,700902億2424万-6.09%
06/102,0252,0251,9651,972-3.71%95,500923億7912万-4.09%
06/092,0632,0882,0482,048-0.63%49,100959億3937万-0.68%
06/082,0112,0772,0072,061+1.23%56,200965億4836万-0.19%
06/072,0812,0912,0282,036-1.97%87,800953億7723万-1.59%