IR情報

2022/07/21~2022/12/15

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
12/154,3654,3654,3054,320-1.03%2,100281億2846万+1.15%
12/144,3204,3654,2904,365+1.99%6,400284億2146万+2.3%
12/134,3804,3804,2804,280-1.83%7,500278億6801万+0.47%
12/124,3854,3854,3454,360-0.57%2,900283億8891万+2.44%
12/094,3554,3954,3504,385+0.11%16,600285億5169万+3.25%
12/084,4504,4954,3054,380+2.58%26,400285億1913万+3.25%
12/0715:00 2023年1月期(第124期)配当予想の修正に関するお知らせ
12/0715:00 2023年1月期第3四半期決算短信〔日本基準〕(連結)
12/074,2104,3104,2104,270+1.3%7,700278億290万+0.73%
12/064,2404,2404,2154,215-0.82%3,800274億4478万-0.54%
12/054,2304,2704,2304,250+0.47%4,400276億7267万+0.24%
12/024,2954,2954,2304,230-2.2%8,100275億4245万-0.24%
12/014,4004,4004,3104,325-0.69%6,400281億6101万+2%
11/304,3554,4054,3504,355+0.46%8,100283億5635万+2.83%
11/294,3504,3554,3304,3350%1,400282億2613万+2.51%
11/284,3304,3554,3204,335+0.12%2,700282億2613万+2.63%
11/254,3204,3654,3154,330+0.23%6,100281億9357万+2.66%
11/244,2704,3204,2704,320+1.41%6,800281億2846万+2.59%
11/224,2504,2654,2454,260+0.47%4,800277億3778万+1.31%
11/214,2404,2504,2304,240+0.95%2,800276億756万+0.95%
11/184,1754,2154,1754,200+1.69%3,400273億4711万+0.12%
11/174,1354,1804,1304,130+0.61%1,600268億9133万-1.38%
11/164,1854,1854,1054,105-0.61%4,000267億2854万-1.94%
11/154,1304,1604,1154,130-0.72%2,100268億9133万-1.22%
11/144,2204,2204,1304,160-2.23%3,100270億8666万-0.43%
11/114,2404,2754,2304,255+0.47%5,700277億523万+2.01%
11/104,2304,2354,2054,235+0.36%2,800275億7500万+1.83%
11/094,2154,2454,2154,220+0.84%2,800274億7733万+1.76%
11/084,1804,2304,1804,185+0.12%4,100272億4944万+1.26%
11/074,1554,1954,1104,180+0.6%4,500272億1689万+1.36%
11/044,2354,2354,1554,155-2%5,100270億5411万+0.95%
11/024,3204,3204,2304,240-1.85%4,700276億756万+3.21%
11/014,2454,3204,2454,320+1.77%4,800281億2846万+5.42%
10/314,2704,2704,2054,245-0.59%3,900276億4012万+3.87%
10/284,2554,2704,2354,270+0.95%19,800278億290万+4.68%
10/274,2504,2504,2004,230-0.35%2,500275億4245万+3.88%
10/264,2004,2454,2004,245+1.07%2,800276億4012万+4.43%
10/254,2004,2104,1754,2000%4,800273億4711万+3.52%
10/244,2004,2004,1554,2000%2,700273億4711万+3.7%
10/214,1954,2004,1604,200+0.12%4,100273億4711万+3.86%
10/204,1554,1954,1554,195+0.96%4,200273億1455万+3.89%
10/194,1754,1804,1554,155-0.48%3,000270億5411万+3.03%
10/184,1554,1754,1454,175+0.97%5,600271億8433万+3.73%
10/174,1354,1404,0854,135+0.49%5,300269億2388万+2.94%
10/144,0554,1504,0504,115+2.11%18,200267億9366万+2.52%
10/134,0704,0703,9954,030-0.98%5,700262億4020万+0.47%
10/124,0154,0704,0004,070+2.01%11,300265億65万+1.47%
10/114,0004,0303,9853,990-1.36%5,900259億7975万-0.5%
10/073,9904,0453,9854,045+1.38%5,200263億3787万+0.8%
10/063,9404,0103,9403,990+1.27%6,000259億7975万-0.6%
10/053,9103,9553,9103,940-0.13%5,100256億5419万-1.89%
10/043,8853,9503,8853,945+1.68%9,900256億8675万-1.89%
10/033,9503,9503,8653,880-1.52%11,500252億6352万-3.58%
09/303,9904,0003,9403,940-1.25%9,100256億5419万-2.23%
09/293,9703,9953,9603,990+0.63%6,600259億7975万-1.12%
09/284,0004,0003,9203,965-0.5%11,400258億1697万-1.76%
09/274,0304,0303,9853,985-1.12%4,900259億4720万-1.36%
09/264,0354,0404,0054,030-0.74%6,000262億4020万-0.3%
09/224,0804,0804,0504,060-0.61%3,900264億3554万+0.42%
09/214,0554,0904,0354,085+0.62%6,600265億9832万+1.04%
09/204,0554,0604,0254,060+0.37%4,400264億3554万+0.4%
09/164,0404,0454,0154,045+0.62%3,500263億3787万0%
09/154,0354,0504,0204,020-0.86%2,400261億7509万-0.62%
09/144,0504,0804,0254,0550%7,300264億298万+0.22%
09/134,0604,0604,0304,055-0.12%10,500264億298万+0.27%
09/123,9804,0603,9754,060+2.53%10,600264億3554万+0.45%
09/093,9704,0003,9553,960-0.25%8,800257億8442万-1.96%
09/084,0304,0503,9703,970-2.22%11,400258億4953万-1.76%
09/0715:00 2023年1月期第2四半期連結累計期間における業績予想値と決算値との差異に関するお知らせ
09/0715:00 2023年1月期第2四半期決算短信〔日本基準〕(連結)
09/074,0604,0604,0404,060+0.12%8,800264億3554万+0.47%
09/064,0254,0554,0054,055+0.75%7,300264億298万+0.42%
09/054,0354,0353,9904,025-0.62%5,400262億765万-0.3%
09/024,0354,0654,0254,0500%5,700263億7043万+0.35%
09/014,0804,0804,0254,050-0.49%6,600263億7043万+0.4%
08/314,0504,0704,0504,070+0.37%600265億65万+0.89%
08/304,0604,0804,0504,055-0.12%4,100264億298万+0.57%
08/294,0254,0604,0154,060+0.87%6,200264億3554万+0.74%
08/264,0254,0504,0254,025+0.12%1,800262億765万-0.07%
08/254,0504,0604,0204,020-0.99%1,900261億7509万-0.2%
08/244,0254,0654,0254,060+0.87%3,200264億3554万+0.82%
08/234,0654,0654,0254,025-0.74%2,700262億765万0%
08/224,0654,0854,0554,055+0.5%1,900264億298万+0.8%
08/194,0804,0804,0354,035-0.86%1,600262億7276万+0.37%
08/184,0454,0704,0354,070+0.25%1,000265億65万+1.29%
08/174,0954,0954,0454,060-0.85%3,500264億3554万+1.12%
08/164,0804,0954,0754,095+0.37%1,800266億6343万+2.07%
08/154,0704,0904,0504,080+0.37%5,300265億6576万+1.87%
08/124,0254,0654,0254,065+0.99%11,000264億6810万+1.63%
08/104,0104,0254,0054,025+0.37%3,600262億765万+0.7%
08/094,0104,0104,0004,010+0.12%3,700261億998万+0.38%
08/083,9954,0053,9854,005+0.38%1,400260億7742万+0.33%
08/053,9853,9903,9853,990-0.25%2,000259億7975万+0.03%
08/043,9904,0003,9804,000+0.5%3,000260億4487万+0.33%
08/033,9853,9853,9603,980-0.25%3,200259億1464万-0.13%
08/024,0104,0153,9903,990-0.99%5,200259億7975万+0.13%
08/014,0004,0454,0004,030+0.88%7,900262億4020万+1.18%
07/294,0004,0003,9853,995+0.13%4,600260億1231万+0.45%
07/284,0004,0203,9653,990-1.85%48,500259億7975万+0.48%
07/274,0204,0754,0104,065+1.5%26,000264億6810万+2.57%
07/264,0154,0454,0054,005-0.5%11,400260億7742万+1.32%
07/254,0154,0254,0054,025+0.63%7,900262億765万+2.05%
07/224,0204,0254,0004,000-0.5%5,200260億4487万+1.65%
07/214,0054,0204,0004,020+0.25%2,700261億7509万+2.29%