IR情報

2022/08/01~2022/12/26

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
12/261,6711,6811,6671,676+0.66%469,3001兆472億-1.24%
12/231,6551,6711,6541,665+0.12%743,6001兆404億-1.83%
12/221,6471,6651,6411,663+1.09%945,5001兆391億-1.89%
12/211,6471,6541,6281,645-0.84%1,120,3001兆279億-2.78%
12/201,6861,7001,6451,659-1.19%1,746,8001兆366億-1.83%
12/191,6821,6931,6761,679-1.93%1,432,4001兆491億-0.53%
12/161,7271,7301,7071,712-1.1%1,632,3001兆697億+1.6%
12/151,7171,7421,7091,731+0.82%866,1001兆816億+2.91%
12/141,7181,7251,7061,717-0.58%875,5001兆729億+2.26%
12/131,7291,7331,7191,727+0.82%879,9001兆791億+2.98%
12/121,7181,7191,7061,713-0.81%860,1001兆704億+2.27%
12/091,7191,7451,7181,727+0.94%1,341,3001兆791億+3.17%
12/081,7091,7141,6881,711+0.06%1,079,5001兆691億+2.27%
12/071,6701,7161,6701,710+2.27%1,385,9001兆685億+2.15%
12/061,6821,6861,6631,672-0.65%1,065,0001兆447億-0.12%
12/051,6831,6851,6611,683-0.06%1,425,5001兆516億+0.48%
12/021,7021,7061,6791,684-1.41%1,305,5001兆522億+0.6%
12/011,7521,7571,7011,708-2.34%1,424,1001兆672億+2.03%
11/301,7391,7521,7201,749+0.75%3,115,3001兆928億+4.54%
11/291,7161,7411,7081,736+1.28%1,596,6001兆847億+3.89%
11/281,7181,7191,6921,714+0.29%1,023,0001兆710億+2.63%
11/251,6981,7131,6921,709+0.71%958,5001兆679億+2.21%
11/241,7001,7211,6931,697+0.95%1,796,8001兆604億+1.37%
11/221,6651,6921,6591,681+1.63%1,225,0001兆504億+0.3%
11/211,6461,6661,6391,654+0.61%915,3001兆335億-1.43%
11/181,6601,6661,6391,644-0.48%897,7001兆272億-2.2%
11/171,6161,6621,6111,652+3.9%1,502,5001兆322億-1.9%
11/161,5841,5951,5591,590+0.06%2,127,0009935億4310万-5.75%
11/1510:00 2023年3月期第2四半期決算説明会資料
11/151,6001,6181,5791,589-1.3%1,813,7009929億1823万-6.09%
11/1415:00 2023年3月期第2四半期決算概況資料
11/1415:00 2023年3月期第2四半期決算短信〔日本基準〕(連結)
11/141,6101,6281,6021,610+0.19%1,698,8001兆60億-5.13%
11/111,6531,6541,5801,607-1.59%2,279,6001兆41億-5.53%
11/101,6351,6531,6191,633-0.85%1,334,9001兆204億-4.17%
11/091,6901,6971,6411,647-2.26%1,926,7001兆291億-3.51%
11/081,6961,7061,6831,685+0.24%1,019,7001兆529億-1.23%
11/071,6901,6971,6761,681-0.24%828,6001兆504億-1.41%
11/041,6961,7041,6741,685-1%1,434,8001兆529億-1.12%
11/021,7241,7241,6961,702-1.28%1,022,4001兆635億0%
11/011,7091,7251,7001,724+0.47%829,1001兆772億+1.29%
10/311,6931,7161,6881,716+1.9%1,207,3001兆722億+0.94%
10/281,6721,7041,6721,684+0.54%4,965,9001兆522億-0.88%
10/271,6741,6921,6691,675+0.18%1,221,0001兆466億-1.41%
10/261,7021,7181,6691,672-1.24%1,439,8001兆447億-1.7%
10/251,6921,7041,6731,693+0.36%1,091,5001兆579億-0.59%
10/241,7331,7351,6811,687-1.86%1,370,7001兆541億-1%
10/211,7441,7511,7131,719-2.27%1,655,4001兆741億+0.82%
10/201,7531,7681,7471,759+0.11%1,018,8001兆991億+3.11%
10/191,7471,7601,7431,757+0.4%1,060,1001兆978億+3.17%
10/181,7491,7661,7381,750+1.04%1,377,8001兆935億+3%
10/171,7321,7431,7161,7320%1,123,3001兆822億+2.18%
10/141,7261,7461,7151,732+1.41%1,434,5001兆822億+2.42%
10/131,7361,7381,7081,708-1.73%1,314,2001兆672億+1.24%
10/121,7301,7551,7131,738+1.22%1,761,9001兆860億+3.27%
10/111,7311,7471,7061,717-0.41%1,729,4001兆729億+2.26%
10/071,6871,7261,6871,724+1.41%1,692,4001兆772億+2.86%
10/061,6891,7091,6831,700+0.71%1,548,9001兆622億+1.55%
10/051,7011,7141,6771,688-0.06%1,609,1001兆547億+1.02%
10/041,6691,7061,6641,689+3.18%2,124,2001兆554億+1.2%
10/031,6401,6501,6061,637-0.61%1,462,2001兆229億-1.8%
09/301,6581,6661,6391,647-1.44%1,618,5001兆291億-1.14%
09/291,6361,6721,6131,671+2.14%1,882,6001兆441億+0.36%
09/281,6781,6801,6111,636-3.2%3,108,6001兆222億-1.68%
09/271,6801,6991,6581,690+0.18%1,491,3001兆560億+1.56%
09/261,6961,7091,6871,687-0.41%1,564,7001兆541億+1.5%
09/221,6791,6961,6581,694+0.71%1,274,5001兆585億+1.99%
09/211,7001,7001,6821,682-1.64%1,274,0001兆510億+1.33%
09/201,7221,7261,6991,710-0.87%1,164,2001兆685億+3.07%
09/161,7161,7381,7131,725-0.46%2,053,2001兆779億+4.1%
09/151,7171,7371,6981,733+1.46%1,524,2001兆828億+4.71%
09/1415:00 株主優待制度の改定について
09/1415:00 中期3か年経営計画における数値目標に関するお知らせ
09/1415:00 東急株式会社による株式会社東急レクリエーションの完全子会社化に関する株式交換契約締結のお知らせ
09/141,6951,7201,6951,708-1.56%1,373,5001兆672億+3.33%
09/131,6921,7401,6911,735+2.66%1,505,7001兆841億+5.02%
09/121,6741,6981,6671,690+2.05%1,148,6001兆560億+2.49%
09/091,6501,6701,6501,656+0.06%1,308,4001兆347億+0.55%
09/081,6401,6641,6391,655+1.97%1,414,0001兆341億+0.55%
09/071,6091,6251,5981,6230%1,066,9001兆141億-1.34%
09/061,6201,6361,6131,623+0.19%778,1001兆141億-1.4%
09/051,6451,6461,6201,620-1.16%1,040,7001兆122億-1.7%
09/021,6451,6491,6331,639-0.36%972,1001兆241億-0.55%
09/011,6401,6511,6281,645-0.84%1,063,5001兆279億-0.12%
08/311,6281,6611,6261,659+0.85%1,486,0001兆366億+0.79%
08/301,6301,6521,6251,645+1.73%922,4001兆279億+0.12%
08/291,6121,6281,6101,617-1.34%830,9001兆104億-1.52%
08/261,6291,6461,6261,639+0.74%882,0001兆241億-0.06%
08/251,6201,6311,6091,627+0.62%558,6001兆166億-0.73%
08/241,6381,6421,6031,617-1.34%1,160,0001兆104億-1.28%
08/231,6431,6461,6291,639-0.3%856,0001兆241億+0.18%
08/221,6411,6461,6341,644+0.12%870,7001兆272億+0.61%
08/191,6401,6481,6321,642-0.55%812,9001兆260億+0.74%
08/181,6581,6751,6461,651-0.96%900,0001兆316億+1.48%
08/171,6631,6711,6541,667+0.36%1,146,7001兆416億+2.65%
08/161,6731,6751,6491,661-0.24%1,337,0001兆379億+2.47%
08/151,6801,6831,6531,665-1.01%953,5001兆404億+3.1%
08/121,6511,6841,6101,682+0.3%2,118,7001兆510億+4.47%
08/1015:00 2023年3月期第1四半期決算概況資料
08/1015:00 2023年3月期第1四半期決算短信〔日本基準〕(連結)
08/101,6921,6951,6691,677-0.18%1,002,8001兆479億+4.55%
08/091,6601,6941,6601,680+1.69%1,797,0001兆497億+5%
08/081,6401,6521,6351,652+0.3%816,8001兆322億+3.44%
08/051,6261,6511,6251,647+1.42%1,059,4001兆291億+3.32%
08/041,6391,6551,6201,624-0.79%874,4001兆147億+2.01%
08/031,6491,6671,6281,637-0.67%1,051,1001兆229億+2.89%
08/021,6651,6701,6381,648-1.02%1,279,4001兆297億+3.71%
08/011,6301,6651,6191,665+2.4%1,406,6001兆404億+4.98%