IR情報

2022/06/01~2022/10/25

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
10/3112:00 2023年3月期第2四半期決算短信〔日本基準〕(連結)
10/3112:00 連結子会社の異動(株式譲渡)及び特別損益の計上に関するお知らせ
10/3112:00 2023年3月期配当予想の修正に関するお知らせ
10/253,0103,1202,9923,110+2.64%11,789,0001兆1258億+5.39%
10/242,9603,0502,9583,030+4.05%11,784,7001兆968億+2.26%
10/212,9092,9422,8922,912+0.8%6,590,4001兆541億-2.25%
10/202,9262,9362,8712,889-1.53%9,736,5001兆458億-3.7%
10/192,9402,9722,8922,934-0.95%10,616,1001兆621億-2.85%
10/182,9352,9692,9032,962+0.27%10,961,2001兆722億-2.5%
10/172,8602,9802,8512,954+3.76%14,064,3001兆693億-3.21%
10/142,8572,8822,8122,847+1.43%10,808,1001兆306億-7.08%
10/132,7782,8372,7752,807+0.47%7,759,8001兆161億-9.16%
10/122,7802,8092,7362,794-0.11%7,358,7001兆114億-10.42%
10/112,7612,8382,7582,797+0.79%10,185,4001兆125億-11.15%
10/072,7722,8202,7582,775-1.67%10,681,4001兆45億-12.68%
10/062,7822,8492,7532,822+1.84%13,239,7001兆215億-12.17%
10/052,8402,8952,7612,771-0.18%15,683,9001兆31億-14.71%
10/042,8002,8022,7012,776+1.61%15,911,3001兆49億-15.55%
10/032,5802,7422,5782,732+5%20,188,5009890億1377万-17.86%
09/302,5922,6482,5802,602-1.92%21,320,7009419億5236万-22.72%
09/292,7002,8202,6002,653-13.02%34,254,4009604億1491万-22.25%
09/283,1403,1503,0403,050-3.79%23,087,1001兆1041億-11.75%
09/273,2203,2453,1453,170-0.47%14,935,8001兆1475億-8.99%
09/263,2303,2603,1703,185-3.04%16,727,8001兆1530億-9.13%
09/223,2853,3053,2303,285-1.35%11,816,5001兆1892億-6.86%
09/213,2703,3403,2403,330+1.52%12,322,5001兆2054億-6.06%
09/203,2603,3103,2003,280-1.06%17,567,3001兆1873億-7.76%
09/163,3503,3553,3053,315-2.79%11,313,5001兆2000億-7.3%
09/153,4203,4253,3653,410-0.44%7,000,0001兆2344億-5.17%
09/143,3503,4453,3503,425-0.44%11,124,9001兆2398億-5.18%
09/133,4003,4753,3803,440+1.62%10,894,1001兆2453億-5.13%
09/123,3903,4203,3303,3850%9,930,5001兆2254億-6.93%
09/093,3103,4003,2903,385+2.11%12,756,3001兆2254億-7.36%
09/083,2903,3403,2603,315+2%14,710,1001兆2000億-9.65%
09/073,4253,4353,2503,250-7.01%23,837,5001兆1765億-11.83%
09/063,5353,5603,4603,495-1.13%9,905,0001兆2652億-5.74%
09/053,4903,5553,4303,535+0.43%13,010,8001兆2797億-4.95%
09/023,5453,5953,5103,520-0.71%9,934,1001兆2742億-5.45%
09/013,6303,6303,5403,545-3.01%13,266,2001兆2833億-4.86%
08/313,7003,7053,6403,655-1.88%15,369,4001兆3231億-1.91%
08/303,7153,7503,7103,725+0.68%7,314,2001兆3484億+0.16%
08/293,6803,7453,6803,700-1.86%9,229,0001兆3393億-0.27%
08/263,7503,7753,7453,770+0.53%5,862,6001兆3646億+1.84%
08/253,7253,7553,6903,750+0.67%6,404,0001兆3574億+1.68%
08/243,7553,7653,7203,725-0.53%5,955,7001兆3483億+1.44%
08/233,7503,8103,7453,745+0.54%8,184,6001兆3556億+2.46%
08/223,6753,7353,6403,725-0.4%7,195,7001兆3483億+2.53%
08/193,7503,7903,7353,740+0.54%7,744,0001兆3537億+3.57%
08/183,6903,7503,6803,720-0.67%7,287,0001兆3465億+3.77%
08/173,6403,7453,6353,745+3.74%10,227,2001兆3556億+5.2%
08/163,6853,6953,5653,610-4.12%15,695,1001兆3067億+2.15%
08/153,7853,7903,6903,765-1.57%12,505,0001兆3628億+7.11%
08/123,8053,8453,7903,825+0.79%8,111,5001兆3845億+9.79%
08/103,7903,8053,7603,795+0.26%5,115,4001兆3737億+9.94%
08/093,7103,8003,6953,785+2.02%9,630,7001兆3700億+10.67%
08/083,8053,8103,6903,710-2.5%11,628,7001兆3429億+9.34%
08/0511:30 当社持分法適用会社が参画するコンソーシアムによるAtlas Corp.社に対する株式取得提案のお知らせ
08/053,7853,8303,7553,805+0.66%9,832,4001兆3773億+13.01%
08/043,7953,8353,7253,780+1.07%12,597,0001兆3682億+13.21%
08/033,7953,8453,7253,740-1.45%18,511,2001兆3537億+12.85%
08/023,7653,8353,7353,795+0.53%11,953,0001兆3737億+15.24%
08/013,7003,7953,6853,775+3.85%17,224,6001兆3664億+15.48%
07/2912:00 2023年3月期配当予想の修正に関するお知らせ
07/2912:00 2023年3月期第1四半期決算短信〔日本基準〕(連結)
07/293,5903,7403,5503,635+1.54%28,726,7001兆3157億+12.23%
07/283,5503,5853,5203,580+0.85%10,246,7001兆2958億+11.53%
07/273,4803,5503,4803,550+2.31%7,271,9001兆2850億+11.36%
07/263,4903,4953,4353,470-1%6,788,7001兆2560億+9.46%
07/253,5203,5403,4753,505-0.14%7,322,6001兆2687億+11.2%
07/223,5803,6203,4953,510+2.93%21,193,8001兆2702億+11.93%
07/2115:00 2023年3月期業績予想に関するお知らせ
07/213,3453,4253,3403,410+1.94%7,838,1001兆2340億+9.26%
07/203,3853,3853,3153,345+0.75%7,503,8001兆2105億+7.49%
07/193,2453,3203,2403,320+3.91%12,954,1001兆2014億+6.86%
07/153,1753,2053,1153,195+0.79%7,987,5001兆1562億+3.06%
07/143,1003,1853,0853,170+2.42%7,649,1001兆1471億+2.23%
07/133,0853,1103,0653,095+0.16%4,583,3001兆1200億-0.26%
07/123,1153,1253,0603,090-0.32%4,908,4001兆1182億-0.93%
07/113,1753,1803,0803,100-0.96%6,748,6001兆1218億-1.18%
07/083,0403,1853,0403,130+4.72%15,385,0001兆1327億-0.76%
07/072,9883,0102,9572,989-0.7%14,359,0001兆816億-5.74%
07/062,9793,0202,9593,0100%13,704,5001兆892億-5.7%
07/053,1403,1503,0053,010-2.75%9,062,4001兆892億-6.29%
07/043,0453,1003,0003,095+1.14%6,313,0001兆1200億-4.15%
07/013,1253,1353,0403,060-1.45%7,899,9001兆1073億-5.79%
06/303,1453,1753,0903,105-2.2%7,141,3001兆1236億-5.13%
06/293,1653,2103,1353,175-1.24%6,410,9001兆1489億-3.55%
06/283,2103,2653,1703,215+0.94%9,306,1001兆1634億-2.84%
06/273,0753,1953,0353,185+5.29%10,343,0001兆1526億-4.15%
06/242,9253,0252,8953,025+3.92%13,300,2001兆947億-9.32%
06/233,0103,0352,8892,911-3.61%17,842,6001兆534億-13.1%
06/223,1053,1103,0103,020-2.74%7,048,7001兆928億-10.25%
06/2117:00 当社子会社取締役等及び当社従業員に対する2022年度非業績連動型譲渡制限付株式(報酬)としての新株式発行に関するお知らせ
06/2117:00 当社非業務執行取締役に対する2022年度非業績連動型譲渡制限付株式報酬としての新株式発行に関するお知らせ
06/2117:00 当社業務執行取締役及び執行役員に対する2021年度業績連動型株式報酬としての新株式発行に関するお知らせ
06/213,1003,1253,0503,105+2.48%5,913,3001兆1236億-8.14%
06/203,0903,1203,0053,030-1.94%8,527,3001兆965億-10.59%
06/173,0703,1153,0203,090-1.44%9,666,5001兆1182億-9.09%
06/163,2303,2353,1353,135-2.18%6,438,1001兆1345億-7.98%
06/153,2353,2653,1853,205+0.16%5,266,0001兆1598億-6.04%
06/143,1203,2153,0803,200+1.59%7,883,8001兆1580億-6.27%
06/133,1203,2103,1103,150-2.48%7,758,5001兆1399億-7.68%
06/103,1803,2653,1403,230+0.31%11,879,3001兆1688億-5.5%
06/093,3003,3053,2003,220-7.74%19,449,6001兆1652億-5.85%
06/0815:00 持分法適用関連会社OCEAN NETWORK EXPRESS PTE.LTD.からの配当金受領に関するお知らせ
06/083,5403,5453,4803,490-1.69%7,716,2001兆2629億+2.02%
06/073,5253,5703,4853,550+0.71%6,108,5001兆2846億+4.29%
06/063,5353,5903,5153,525-0.7%4,749,9001兆2756億+4.07%
06/033,5403,5603,4803,550+1.28%6,275,7001兆2846億+5.44%
06/023,5503,5653,4703,505-0.28%6,352,2001兆2684億+4.69%
06/013,4703,5703,4603,515+2.03%8,021,7001兆2720億+5.4%