IR情報

2022/02/04~2022/07/04

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
07/04756761756758-0.13%3,50081億7866万-0.26%
07/01763763759759-0.78%2,90081億8945万-0.13%
06/30766766763765-0.26%2,30082億5419万+0.53%
06/29767767760767+0.92%12,20082億7577万+0.66%
06/28758762756760-0.39%7,80082億24万-0.52%
06/27764764755763-0.13%6,90082億3261万-0.26%
06/24756770750764+0.79%19,90082億4340万-0.26%
06/23752758752758+0.66%7,70081億7866万-1.3%
06/22753753750753+0.27%3,70081億2471万-2.21%
06/21746753746751+0.81%6,60081億313万-2.59%
06/20754754742745-0.67%9,90080億3840万-3.75%
06/17750750745750-0.27%9,30080億9235万-3.35%
06/16750753749752+0.53%6,10081億1392万-3.34%
06/15753754748748-0.8%12,20080億7077万-4.1%
06/14758758752754-0.79%7,10081億3550万-3.58%
06/13765765757760-0.78%13,80082億24万-3.06%
06/10767767763766-0.13%6,30082億6498万-2.54%
06/09766768764767-0.13%9,20082億7577万-2.66%
06/087717717667680%7,90082億8656万-2.66%
06/07772772765768-0.13%11,30082億8656万-2.91%
06/06762770762769+0.13%35,00082億9735万-2.9%
06/03767768763768+0.26%19,50082億8656万-3.27%
06/02767768764766-0.13%11,90082億6498万-3.65%
06/01756767756767+1.32%22,90082億7577万-3.76%
05/31763772757757-0.79%53,50081億6787万-5.14%
05/30778779760763-2.18%115,00082億3261万-4.63%
05/27767789767780-2.13%169,20084億1604万-2.62%
05/26796801796797+0.13%30,60085億9947万-0.5%
05/25796800796796-0.13%25,90085億8868万-0.62%
05/247988017967970%46,30085億9947万-0.38%
05/23796800795797-0.13%20,20085億9947万-0.25%
05/20801801795798-0.37%45,10086億1026万0%
05/198008027958010%19,60086億4262万+0.38%
05/18803803801801-0.25%7,50086億4262万+0.5%
05/17802805801803-0.25%17,60086億6420万+0.75%
05/16805805801805-0.12%17,40086億8578万+1%
05/13801807800806+0.62%29,10086億9657万+1.13%
05/12802804800801-0.37%9,60086億4262万+0.5%
05/11803806803804-0.25%7,70086億7499万+0.75%
05/10810810802806-0.49%19,10086億9657万+1%
05/09811815810810+0.37%35,20087億3973万+1.63%
05/06800807800807+0.88%16,10087億736万+1.38%
05/02803804800800-0.25%9,60086億3184万+0.63%
04/28800804800802-0.25%19,80086億5341万+1.01%
04/27806807803804-0.37%18,10086億7499万+1.39%
04/268098118078070%16,20087億736万+2.02%
04/25810811803807-0.49%15,50087億736万+2.15%
04/22805811802811+1.12%19,00087億5052万+2.92%
04/21795804793802+2.04%15,00086億5341万+2.04%
04/20788793786786-0.63%14,00084億8078万+0.26%
04/19786791786791+0.51%9,60085億3473万+1.02%
04/18789789785787-0.38%11,80084億9157万+0.77%
04/15777790777790+1.67%20,00085億2394万+1.28%
04/14778781777777-0.13%7,50083億8367万-0.13%
04/137807817737780%14,40083億9446万+0.13%
04/1215:00 2022年5月期第3四半期決算短信〔日本基準〕(非連結)
04/12781784777778-0.89%25,80083億9446万+0.39%
04/11785788785785-0.25%7,50084億6999万+1.29%
04/08790792787787-0.38%11,60084億9157万+1.68%
04/07799799786790-0.63%11,00085億2394万+2.2%
04/06801807793795-1.85%21,10085億7789万+2.98%
04/05814814807810-0.37%11,30087億3973万+5.06%
04/048138148098130%8,50087億7210万+5.72%
04/01813814805813+0.62%16,10087億7210万+6%
03/31797810793808+1.51%27,80087億1815万+5.76%
03/30777800777796+1.92%11,20085億8868万+4.46%
03/29778790778781+0.51%11,70084億2683万+2.63%
03/28775781775777+0.52%7,50083億8367万+2.1%
03/25774775767773+0.26%7,80083億4051万+1.71%
03/24769774769771+0.26%12,40083億1893万+1.45%
03/23770771769769+0.52%10,40082億9735万+1.32%
03/22770770761765-0.26%7,40082億5419万+0.79%
03/18760770758767+1.05%11,50082億7577万+1.05%
03/177647657597590%7,10081億8945万0%
03/16765765754759+0.4%2,90081億8945万0%
03/15740756740756+1.2%26,90081億5708万-0.4%
03/14743752743747-0.27%4,70080億5998万-1.58%
03/117477497427490%6,60080億8156万-1.32%
03/10742758742749+1.22%3,40080億8156万-1.45%
03/09740741738740-0.13%4,80079億8445万-2.63%
03/08757762734741-2.88%17,40079億9524万-2.5%
03/07769769756763-0.65%9,10082億3261万+0.39%
03/04765769765768+0.39%9,60082億8656万+1.05%
03/037657667637650%1,90082億5419万+0.79%
03/02765765760765+0.13%3,80082億5419万+0.92%
03/01765765760764+0.53%2,80082億4340万+0.79%
02/28758764758760+0.26%90082億24万+0.26%
02/25755763755758+0.13%4,20081億7866万0%
02/24761761757757-0.53%5,70081億6787万-0.13%
02/22763765760761-0.52%6,70082億1103万+0.26%
02/217657687627650%7,30082億5419万+0.79%
02/18767767761765+0.26%6,50082億5419万+0.66%
02/17764765763763+0.13%1,50082億3261万+0.39%
02/16762766761762+0.26%3,10082億2182万+0.13%
02/15764767760760-0.91%7,20082億24万-0.26%
02/14762767761767+0.66%5,40082億7577万+0.66%
02/10763766760762-0.26%10,30082億2182万0%
02/09758766758764+0.66%3,20082億4340万+0.26%
02/087587657587590%4,30081億8945万-0.26%
02/07758766755759+0.26%5,80081億8945万-0.26%
02/04760761757757-0.53%2,70081億6787万-0.53%