IR情報

2021/12/10~2022/05/12

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
05/121,4601,4651,4181,424-5.94%24,561,7006兆8168億-3.78%
05/1115:00 2022年3月期決算短信〔IFRS〕(連結)
05/111,5181,5201,5091,514+0.13%7,121,7007兆2477億+2.23%
05/101,5151,5171,4991,512+0.27%9,200,1007兆2381億+2.3%
05/091,5001,5141,5001,508+0.13%7,636,3007兆2190億+2.24%
05/061,5071,5091,4961,506+0.4%8,619,1007兆2094億+2.1%
05/021,4981,5041,4891,500-0.99%6,974,6007兆1807億+1.76%
04/281,5041,5151,4981,515+0.93%11,880,2007兆2525億+2.71%
04/271,4851,5031,4741,501+1.35%17,847,6007兆1855億+1.76%
04/261,4881,4891,4791,481-0.2%6,474,6007兆897億+0.27%
04/251,4801,4861,4721,484-0.4%5,697,4007兆1041億+0.41%
04/221,4841,4901,4681,490-0.13%6,678,5007兆1328億+0.74%
04/211,4941,5021,4871,492-0.07%7,497,3007兆1424億+0.88%
04/201,4851,4961,4841,493+0.67%8,126,0007兆1472億+0.95%
04/191,4701,4841,4681,483+1.3%6,988,7007兆993億+0.34%
04/181,4651,4701,4561,464-0.88%4,203,3007兆83億-0.81%
04/151,4681,4781,4621,477+0.2%5,110,7007兆706億+0.07%
04/141,4751,4771,4701,474+0.61%5,809,2007兆562億-0.07%
04/131,4671,4711,4561,465-0.61%9,525,8007兆131億-0.61%
04/121,4671,4791,4631,474+0.2%7,006,5007兆562億+0.14%
04/111,4741,4791,4581,471-0.41%7,584,2007兆418億-0.07%
04/081,4551,4771,4521,477+1.86%13,729,9007兆706億+0.34%
04/071,4471,4511,4421,450+0.35%9,686,7006兆9413億-1.49%
04/061,4521,4551,4441,445-0.62%8,605,6006兆9174億-1.83%
04/051,4571,4601,4521,454-0.07%6,198,7006兆9605億-1.29%
04/041,4521,4581,4481,455+0.69%7,655,8006兆9652億-1.22%
04/011,4221,4461,4221,445+1.19%9,269,7006兆9174億-1.83%
03/311,4321,4411,4261,428-1.11%13,433,6006兆8360億-2.92%
03/301,4531,4561,4361,444-3.54%15,020,8006兆9126億-1.97%
03/291,5051,5051,4861,4970%14,061,2007兆1663億+1.56%
03/281,5071,5101,4911,497-0.86%10,019,5007兆1663億+1.7%
03/251,5301,5311,5081,510-1.63%9,774,6007兆2285億+2.72%
03/241,5281,5351,5181,535+0.39%9,994,9007兆3482億+4.64%
03/231,5271,5431,5211,529+0.59%12,556,9007兆3195億+4.51%
03/221,5051,5231,5051,520+1.27%12,067,7007兆2764億+4.18%
03/181,5061,5071,4921,501+0.07%11,592,0007兆1855億+3.09%
03/171,4901,5001,4881,500+1.42%13,592,6007兆1807億+3.16%
03/161,4791,4861,4671,479+0.68%13,210,9007兆801億+1.86%
03/151,4571,4691,4541,469+1.45%9,078,2007兆323億+1.24%
03/141,4601,4621,4481,448-0.07%7,126,2006兆9317億-0.14%
03/111,4591,4711,4491,449-1.5%11,286,4006兆9365億-0.07%
03/101,4501,4751,4471,471+2.58%14,074,2007兆418億+1.52%
03/091,4161,4381,4111,434+1.2%10,799,4006兆8647億-0.97%
03/081,4621,4641,4161,417-3.74%16,897,9006兆7833億-2.14%
03/071,4751,4841,4681,472-0.94%12,647,1007兆466億+1.59%
03/041,4701,4861,4641,486+1.71%13,663,2007兆1136億+2.62%
03/031,4581,4681,4511,461+0.48%7,281,1006兆9940億+1.04%
03/021,4621,4661,4511,454-0.62%8,428,7006兆9605億+0.55%
03/011,4641,4691,4581,463+0.83%8,016,2007兆35億+1.25%
02/281,4471,4561,4411,451+0.35%12,539,8006兆9461億+0.48%
02/2513:00 独立社外取締役による特別委員会の設置について
02/251,4271,4551,4271,446+1.97%11,686,3006兆9222億+0.14%
02/241,4521,4581,4181,418-3.21%18,848,1006兆7881億-1.8%
02/221,4631,4691,4561,465-0.48%7,132,6007兆131億+1.38%
02/211,4451,4761,4431,472+1.87%11,103,9007兆466億+1.87%
02/181,4371,4481,4371,445+0.14%9,788,6006兆9174億+0.07%
02/171,4431,4451,4391,443+0.14%9,839,0006兆9078億-0.07%
02/161,4411,4431,4381,441+0.49%7,430,3006兆8982億-0.28%
02/151,4411,4421,4331,434-0.14%10,396,2006兆8647億-0.76%
02/141,4461,4471,4361,436-1.1%12,741,9006兆8743億-0.69%
02/101,4541,4561,4491,452+0.07%8,612,2006兆9509億+0.35%
02/091,4561,4581,4461,451-0.27%14,379,3006兆9461億+0.21%
02/081,4491,4621,4411,455+0.97%17,920,5006兆9652億+0.48%
02/071,4431,4471,4391,441-0.07%11,911,1006兆8982億-0.48%
02/041,4471,4541,4361,442+0.14%11,807,7006兆9030億-0.41%
02/0315:00 2022年3月期第3四半期決算短信〔IFRS〕(連結)
02/031,4411,4511,4361,4400%11,523,4006兆8934億-0.62%
02/021,4381,4471,4381,440-0.28%12,463,0006兆8934億-0.62%
02/011,4381,4521,4351,444+0.7%11,798,8006兆9126億-0.35%
01/311,4441,4451,4341,434-0.49%13,685,9006兆8647億-1.04%
01/281,4431,4471,4411,441+0.35%9,299,2006兆8982億-0.62%
01/271,4451,4481,4321,436-0.55%13,592,7006兆8743億-0.97%
01/261,4451,4531,4431,444-0.41%7,498,9006兆9126億-0.48%
01/251,4501,4571,4451,450+0.35%14,947,9006兆9413億-0.14%
01/241,4361,4481,4351,445+0.35%6,169,6006兆9174億-0.62%
01/211,4411,4481,4361,440-0.35%10,677,7006兆8934億-1.03%
01/201,4451,4531,4411,445+0.07%9,920,2006兆9174億-0.89%
01/191,4511,4601,4441,444-0.89%11,468,5006兆9126億-1.1%
01/181,4611,4651,4531,4570%6,191,8006兆9748億-0.34%
01/171,4521,4581,4511,457+0.69%5,664,3006兆9748億-0.48%
01/1415:00 (開示事項の経過)当社子会社(Zホールディングス株式会社、証券コード4689)による自己株式の公開買付けの結果および取得終了に関するお知らせ
01/141,4481,4501,4401,447-0.21%10,870,3006兆9269億-1.3%
01/131,4631,4651,4481,450-0.41%10,727,9006兆9413億-1.29%
01/121,4521,4611,4501,456+0.41%12,866,5006兆9700億-1.09%
01/111,4561,4621,4501,450-0.41%8,245,4006兆9413億-1.69%
01/071,4661,4711,4521,456-0.75%9,856,8006兆9700億-1.49%
01/061,4621,4841,4621,467+0.2%10,262,9007兆227億-0.95%
01/051,4611,4681,4571,464+0.55%12,702,2007兆83億-1.41%
01/041,4631,4651,4531,456+0.07%9,921,1006兆9700億-2.28%
2021
12/301,4521,4591,4491,455+0.34%8,756,6006兆9652億-2.68%
12/291,4581,4601,4501,450-0.48%8,410,6006兆9413億-3.33%
12/281,4451,4581,4401,457+1.18%12,346,3006兆9748億-3.25%
12/271,4451,4481,4371,440-0.41%5,969,9006兆8934億-4.7%
12/241,4451,4511,4321,446+0.07%7,683,9006兆9222億-4.68%
12/231,4531,4541,4401,445-0.07%9,787,7006兆9174億-5.06%
12/2215:00 完全子会社である株式会社ウィルコム沖縄の吸収合併(簡易合併・略式合併)に関するお知らせ
12/221,4551,4581,4451,446-0.28%8,728,9006兆9222億-5.3%
12/211,4551,4561,4421,450-0.07%12,344,6006兆9413億-5.35%
12/201,4801,4851,4511,451-1.96%11,983,3006兆9461億-5.53%
12/171,4891,4931,4801,480-0.67%15,105,3007兆849億-3.83%
12/161,4961,4991,4871,490+0.13%10,563,2007兆1328億-3.31%
12/151,4961,5011,4881,488-0.87%9,883,6007兆1232億-3.5%
12/141,4901,5031,4901,501+0.4%9,679,9007兆1855億-2.72%
12/131,5041,5051,4941,495+0.34%7,553,7007兆1567億-3.05%
12/1012:00 (訂正)「当社子会社(Zホールディングス)による自己株式の取得および自己株式の公開買付けの開始予定に関するお知らせ」の別添資料の一部訂正に関するお知らせ
12/101,5001,5031,4861,490-1.52%15,174,3007兆1328億-3.43%
12/0915:30 (開示事項の経過)当社子会社(Zホールディングス)による自己株式の公開買付けの買付価格等の決定および当社子会社(Aホールディングス)による応募に関するお知らせ
12/0317:30 当社子会社(Zホールディングス株式会社、証券コード4689)による自己株式の取得および自己株式の公開買付けの開始予定に関するお知らせ