IR情報

2022/07/01~2022/11/28

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
11/282,7132,7232,6912,713+0.26%2,950,6001兆1859億-0.55%
11/252,6942,7122,6712,706+0.78%3,173,8001兆1829億-0.99%
11/242,7122,7162,6852,685+0.26%3,898,4001兆1737億-1.86%
11/222,6582,6822,6432,678+1.55%4,214,3001兆1706億-2.3%
11/212,6402,6572,6202,637+0.53%2,594,1001兆1527億-3.86%
11/182,6592,6752,6152,623-0.94%3,653,1001兆1466億-4.48%
11/172,5722,6622,5662,648+2.16%4,979,0001兆1575億-3.71%
11/162,6312,6482,5712,592-1.56%5,197,5001兆1330億-5.92%
11/152,6252,6442,5952,633+0.88%4,584,7001兆1509億-4.71%
11/142,6652,6712,6102,610-3.05%5,954,1001兆1409億-5.61%
11/112,7582,7652,6512,692-1.75%7,288,5001兆1767億-2.75%
11/102,7302,7752,7252,740-0.33%4,022,2001兆1977億-0.98%
11/092,8172,8222,7342,749-2.38%5,855,3001兆2017億-0.51%
11/082,8352,8542,8112,816-0.49%4,293,0001兆2309億+2.18%
11/072,8282,8422,7932,830-0.74%5,104,9001兆2371億+3.02%
11/042,7972,8572,7922,851+1.93%8,841,8001兆2462億+4.05%
11/022,8092,8092,7712,797-0.25%6,769,4001兆2226億+2.42%
11/0115:00 2023年3月第2四半期決算短信〔IFRS〕(連結)
11/012,7952,8152,7672,804+1.05%5,631,7001兆2257億+2.9%
10/312,7522,7752,7462,775+1.35%4,619,8001兆2130億+2.1%
10/282,7602,7812,7282,738-0.47%8,212,9001兆1968億+0.88%
10/272,7772,7822,7462,751-0.94%4,021,7001兆2025億+1.51%
10/262,8032,8122,7742,777-0.61%3,913,9001兆2139億+2.55%
10/252,7952,8092,7612,794+0.36%4,345,4001兆2213億+3.33%
10/242,7992,8022,7722,784+0.22%4,970,6001兆2170億+3.11%
10/212,8222,8372,7742,778-2.08%6,635,9001兆2143億+3.08%
10/202,7982,8372,7712,837+1.68%7,910,6001兆2401億+5.5%
10/1915:00 当社完全子会社(株式会社ジャルセールス)の吸収合併に関する基本方針決定のお知らせ
10/192,8002,8122,7672,790-0.11%5,512,5001兆2196億+4.1%
10/182,7452,7932,7282,793+1.9%7,082,0001兆2209億+4.61%
10/172,7282,7632,7212,741+0.92%5,149,9001兆1982億+3.01%
10/142,7602,7612,7142,716+0.22%6,921,9001兆1872億+2.49%
10/132,7772,7832,7002,710-2.83%9,980,9001兆1846億+2.65%
10/122,7992,8302,7812,789+0.58%12,704,9001兆2191億+6.01%
10/112,7352,7812,7242,773+2.67%10,387,2001兆2121億+5.8%
10/072,6702,7352,6672,701+0.9%10,664,3001兆1807億+3.37%
10/062,6532,6812,6442,677+0.75%4,999,7001兆1702億+2.65%
10/052,6782,7002,6352,657+0.72%6,156,7001兆1614億+2.11%
10/042,6312,6462,6082,638+1.66%5,500,0001兆1531億+1.62%
10/032,5652,6002,5182,595+0.5%4,413,6001兆1343億+0.12%
09/302,6122,6202,5762,582-2.49%4,989,7001兆1287億-0.23%
09/292,6332,6592,6212,648+0.99%5,158,9001兆1575億+2.48%
09/282,6312,6352,5802,622-1.06%8,021,3001兆1461億+1.67%
09/272,6332,6652,5822,650+0.84%5,148,5001兆1584億+3.11%
09/262,6792,7052,6202,628-1.65%8,008,4001兆1488億+2.66%
09/222,5962,6782,5712,672+0.87%7,458,5001兆1680億+4.78%
09/212,6892,6902,6422,649-1.82%4,907,5001兆1579億+4.29%
09/202,6772,7002,6372,698+0.78%5,434,6001兆1794億+6.6%
09/162,7052,7082,6652,677-0.85%6,960,3001兆1702億+6.31%
09/152,6702,7112,6582,700+1.89%9,365,2001兆1802億+7.78%
09/142,5902,6602,5782,650+0.45%6,687,0001兆1584億+6.38%
09/132,6152,6572,6072,638+1.46%7,392,6001兆1531億+6.41%
09/122,6002,6412,5812,600+1.96%7,493,5001兆1365億+5.35%
09/092,5462,5562,5322,550-0.43%4,904,2001兆1147億+3.74%
09/082,5222,5782,5212,561+3.6%7,660,5001兆1195億+4.49%
09/072,4852,4902,4432,472+0.37%4,282,9001兆806億+1.19%
09/062,4712,4872,4432,463-1.08%3,790,2001兆766億+1.03%
09/052,5252,5352,4872,490-1.39%3,583,5001兆884億+2.3%
09/022,5722,5882,4912,525-1.83%6,664,1001兆1037億+4.04%
09/012,5472,5822,5352,572-0.08%4,533,3001兆1243億+6.41%
08/312,5442,6352,5252,574+1.3%11,807,4001兆1252億+6.98%
08/302,5122,5502,5062,541+1.15%4,441,4001兆1107億+6.14%
08/292,4902,5222,4802,512-0.44%4,177,5001兆981億+5.37%
08/262,5042,5302,4842,523+0.96%3,922,0001兆1029億+6.32%
08/252,4952,5072,4662,499+0.73%3,052,5001兆924億+5.76%
08/242,5172,5242,4712,481-1.43%5,721,0001兆845億+5.35%
08/232,4182,5212,4142,517+4.88%12,636,0001兆1002億+7.33%
08/222,3852,4032,3762,400+0.08%2,009,0001兆491億+2.87%
08/192,3952,3982,3832,398+0.13%1,984,7001兆482億+3.05%
08/182,3972,4052,3722,395-0.79%2,935,6001兆469億+3.19%
08/172,4152,4452,4022,414-0.04%4,681,5001兆552億+4.28%
08/162,3902,4152,3702,415+1.17%4,646,5001兆557億+4.55%
08/152,3512,3942,3422,387+1.92%4,763,2001兆434億+3.65%
08/122,3592,3592,3342,342-0.26%3,345,0001兆237億+2%
08/102,3572,3642,3392,348-0.89%2,175,8001兆264億+2.44%
08/092,3602,3822,3502,369+0.64%2,415,5001兆355億+3.4%
08/082,3452,3582,3402,354-0.17%2,087,0001兆290億+2.88%
08/052,3412,3732,3412,358+0.21%3,227,9001兆307億+3.19%
08/042,3902,3902,3372,353-0.68%3,188,2001兆285億+2.93%
08/032,3512,3822,3372,369+1.2%4,765,4001兆355億+3.54%
08/022,3752,3772,3132,341-1.18%5,591,6001兆233億+2.27%
08/0115:00 中間配当に関するお知らせ
08/0115:00 2023年3月期第1四半期決算短信〔IFRS〕(連結)
08/012,3212,3752,3192,369+2.38%5,051,8001兆355億+3.4%
07/292,2802,3182,2792,314+1.49%3,480,6001兆115億+1%
07/282,3002,3012,2772,280-0.44%2,385,0009966億8718万-0.65%
07/272,2872,2982,2752,290+0.22%1,571,5001兆10億-0.39%
07/262,3002,3082,2792,285+0.22%2,672,3009988億7289万-0.78%
07/252,2352,2802,2332,280+1.69%2,563,2009966億8718万-1.04%
07/222,2322,2492,2232,242-1.75%4,043,8009800億7572万-2.61%
07/212,2702,2942,2532,282-0.35%2,686,9009975億6146万-0.91%
07/202,2702,2912,2692,290+2.05%3,349,7001兆10億-0.56%
07/192,2392,2442,2122,244+1.31%2,354,5009809億5001万-2.56%
07/152,2252,2292,1962,215-0.76%3,628,8009682億7285万-3.99%
07/142,2372,2682,2312,232-1.46%2,937,1009757億429万-3.5%
07/132,2752,2982,2632,265+1.43%3,756,9009901億3002万-2.29%
07/122,2802,2802,2232,233-2.19%3,386,4009761億4143万-3.87%
07/112,2592,2842,2402,283+1.78%3,663,1009979億9861万-1.93%
07/082,2082,2642,2062,243+1.36%4,746,5009805億1287万-3.82%
07/072,2462,2562,1822,213-1.21%6,397,9009673億9856万-5.22%
07/062,3342,3342,2352,240-3.78%4,861,2009792億144万-4.31%
07/052,3102,3352,3042,328+1.62%3,185,9001兆176億-0.77%
07/042,3062,3152,2752,291+0.17%2,873,5001兆14億-2.39%
07/012,3562,3692,2732,287-3.71%5,006,8009997億4718万-2.72%