IR情報

2021/11/18～2022/04/15

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
04/152,3652,3872,3592,370-0.5%23,2001279億7574万-2.27%
04/142,3722,3932,3632,382+0.42%25,5001286億2372万-1.85%
04/132,3672,3802,3452,372+0.98%56,3001280億8374万-2.19%
04/122,3672,3872,3392,349-1.18%41,7001268億4178万-3.01%
04/112,3942,3972,3512,377-1.16%46,4001283億5373万-1.94%
04/082,3772,4112,3512,405+2.34%90,5001298億6568万-0.91%
04/072,3212,3602,2862,350-0.68%89,8001268億9578万-3.25%
04/062,4192,4322,3602,366-2.87%61,8001277億5975万-2.79%
04/052,4652,4702,4062,436-0.65%48,9001315億3962万-0.16%
04/042,4402,4522,4252,452+0.57%53,8001324億359万+0.2%
04/012,3992,4492,3802,438+1.63%52,5001316億4762万-0.41%
03/3117:00 取締役の逝去及び異動に関するお知らせ
03/312,4182,4472,3992,399-1.44%74,5001295億4169万-2.08%
03/302,4322,4432,3892,434-1.22%94,1001314億3163万-0.86%
03/292,4912,5002,4482,464-0.92%74,6001330億5157万+0.16%
03/282,4892,5322,4722,487+0.28%56,3001342億9353万+0.97%
03/252,4952,5192,4752,480-0.56%60,7001339億1554万+0.61%
03/242,5012,5062,4502,494-1.5%73,8001346億7152万+1.01%
03/232,5042,5502,4822,532+1.81%55,3001367億2345万+2.43%
03/222,4972,5102,4722,487-0.4%61,2001342億9353万+0.61%
03/182,4552,5002,4522,497+1.38%65,4001348億3351万+0.97%
03/172,4502,4732,4162,463+1.69%53,2001329億9757万-0.44%
03/162,4212,4412,4012,422+0.67%62,7001307億8365万-2.26%
03/152,3772,4222,3702,406+0.63%60,0001299億1968万-3.06%
03/142,3702,4192,3702,391+0.8%46,2001291億970万-3.86%
03/112,3882,3982,3562,372-2.06%39,7001280億8374万-4.85%
03/102,4232,4632,3792,422+4.17%49,1001307億8365万-3.08%
03/092,3072,3642,2922,325+0.78%45,7001255億4582万-7.04%
03/082,3712,3822,2952,307-3.63%71,3001245億7385万-8.01%
03/072,4032,4112,3702,394-2.05%61,5001292億7170万-4.81%
03/042,4702,4792,4442,444-1.09%44,6001319億7161万-2.78%
03/032,4962,5362,4672,4710%42,3001334億2956万-1.71%
03/022,4992,4992,4452,471-2.1%53,5001334億2956万-1.75%
03/012,5882,5882,5202,524-2.77%69,3001362億9146万+0.36%
02/282,5002,5982,4792,596+4.26%142,6001401億7934万+3.3%
02/252,5002,5212,4732,490+0.2%60,0001344億5553万-0.68%
02/242,5002,5442,4492,485-1.39%72,2001341億8553万-0.8%
02/222,5262,5672,5132,520-1.37%39,9001360億7547万+0.68%
02/212,5492,5692,5252,555+0.67%48,6001379億6541万+2.16%
02/182,5202,5502,5192,538-0.2%36,6001370億4744万+1.64%
02/172,5962,5962,5412,543-1.7%54,2001373億1743万+1.96%
02/162,5462,5942,5462,587+1.61%51,3001396億9335万+3.77%
02/152,5402,5892,5342,546+0.55%53,3001374億7942万+2.33%
02/142,4882,5592,4882,532+0.04%55,9001367億2345万+1.89%
02/102,5392,5422,5082,531+0.8%45,7001366億6945万+1.89%
02/092,5282,5402,4682,511-1.99%69,3001355億8949万+1.09%
02/0811:00 2022年3月期第3四半期決算短信〔日本基準〕(連結)
02/082,5442,6362,5442,562+1.1%88,4001383億4340万+3.1%
02/072,5112,5422,5082,534+0.16%38,4001368億3145万+2.05%
02/042,5382,5382,4982,530-0.08%42,1001366億1545万+1.93%
02/032,5292,5452,5112,532+0.12%39,3001367億2345万+2.01%
02/022,4892,5382,4822,529+2.22%61,5001365億6146万+1.98%
02/012,5112,5162,4632,474-0.64%49,8001335億9155万-0.16%
01/312,5202,5232,4662,490+0.48%44,8001344億5553万+0.48%
01/282,4322,4812,4322,478+3.77%82,2001338億755万+0.08%
01/272,4542,4542,3712,388-2.21%63,3001289億4771万-3.48%
01/262,4782,4912,4422,442-1.53%32,5001318億6361万-1.29%
01/252,4852,4852,4482,480-0.36%43,4001339億1554万+0.2%
01/242,4422,4932,4272,489+0.93%43,1001344億153万+0.53%
01/212,4312,4662,4112,466+0.53%60,2001331億5957万-0.4%
01/202,4122,4692,4122,453+1.32%66,8001324億5759万-0.93%
01/192,4392,4602,4142,421-0.74%75,6001307億2965万-2.34%
01/182,4772,4892,4322,439-1.33%53,2001317億162万-1.77%
01/172,4662,4902,4482,472+0.73%26,8001334億8356万-0.6%
01/142,4862,4872,4222,454-0.97%55,1001325億1159万-1.41%
01/132,5232,5232,4782,478-1.24%54,1001338億755万-0.6%
01/122,4922,5432,4552,509+1.62%43,3001354億8149万+0.6%
01/112,4762,4862,4192,469-0.16%60,8001333億2156万-1%
01/072,5102,5272,4592,473-0.48%54,8001335億3756万-0.76%
01/062,5332,5542,4852,485-2.4%47,1001341億8553万-0.24%
01/052,5422,5562,5142,546+0.87%39,9001374億7942万+2.33%
01/042,5202,5342,4872,524+0.52%57,5001362億9146万+1.57%
2021
12/302,5072,5382,5032,511-0.75%39,0001355億8949万+1.09%
12/292,5132,5342,5072,530+0.2%43,7001366億1545万+1.77%
12/282,5032,5312,4962,525+1.69%38,2001363億4546万+1.49%
12/272,4692,4932,4692,483+0.36%38,4001340億7754万-0.36%
12/242,4762,4912,4562,474-0.08%85,4001335億9155万-0.96%
12/232,4602,4822,4562,476+1.93%49,0001336億9955万-1.12%
12/222,4362,4382,4162,429-0.29%51,5001311億6163万-3.27%
12/212,4382,4792,4172,436+1.8%83,1001315億3962万-3.33%
12/202,4312,4422,3922,393-3.08%88,2001292億1770万-5.38%
12/172,4802,4922,4542,469-0.84%127,7001333億2156万-2.72%
12/162,5202,5202,4792,490+0.08%65,0001344億5553万-2.08%
12/152,4792,5032,4742,488+0.2%44,1001343億4753万-2.28%
12/142,5132,5292,4802,483-1.08%52,5001340億7754万-2.7%
12/132,5462,5462,5032,510-0.71%55,4001355億3549万-2.03%
12/102,5382,5502,5152,528-0.04%86,5001365億746万-1.6%
12/092,5362,5472,5232,529-0.43%51,5001365億6146万-1.86%
12/082,5652,5652,5182,540-0.2%73,0001371億5544万-1.85%
12/072,5232,5512,5122,545+1.88%60,7001374億2543万-2.08%
12/062,5102,5652,4912,498-0.48%77,3001348億8751万-4.18%
12/032,4532,5132,4432,510+3.04%73,0001355億3549万-4.09%
12/022,4182,4752,4102,436+0.25%102,6001315億3962万-7.24%
12/012,4222,4542,4122,430+0.04%123,4001312億1563万-7.95%
11/302,4622,5122,4272,429-1.02%170,2001311億6163万-8.44%
11/292,4752,5122,4522,454-2.43%64,0001325億1159万-7.99%
11/262,5512,5622,4962,515-1.64%71,2001358億548万-6.19%
11/252,5642,5962,5572,557-0.27%75,4001380億7341万-5.05%
11/242,6242,6352,5622,564-2.29%81,3001384億5139万-5.18%
11/222,6022,6412,6002,624-1.06%32,3001416億9128万-3.35%
11/192,6082,6632,6082,652+0.95%50,2001432億323万-2.54%
11/182,6022,6382,6012,627-0.38%76,4001418億5328万-3.63%