IR情報

2022/04/25~2022/09/20

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
09/201,4941,5041,4921,503+0.74%8,948,3007兆1950億-0.92%
09/161,4911,4961,4771,492-0.6%20,842,7007兆1424億-1.71%
09/151,5001,5041,4931,501+0.27%11,137,6007兆1855億-1.18%
09/141,5051,5061,4971,497-0.93%20,196,5007兆1663億-1.51%
09/131,5181,5211,5111,511-0.59%8,717,9007兆2333億-0.59%
09/121,5301,5301,5171,520-0.59%6,950,1007兆2764億-0.07%
09/091,5181,5331,5181,529+0.2%10,365,0007兆3195億+0.59%
09/081,5151,5281,5121,526+1.33%11,927,3007兆3051億+0.46%
09/071,5041,5091,5021,506-0.2%8,950,2007兆2094億-0.86%
09/061,5111,5121,5041,509-0.26%7,134,8007兆2238億-0.66%
09/051,5161,5191,5101,513-0.53%4,829,8007兆2429億-0.46%
09/021,5281,5311,5141,521-0.33%6,496,7007兆2812億0%
09/011,5251,5301,5201,526-0.26%8,385,5007兆3051億+0.26%
08/311,5271,5331,5211,530-0.39%11,086,1007兆3243億+0.46%
08/301,5071,5361,5061,536+2.06%34,354,4007兆3530億+0.79%
08/291,5141,5161,5001,505-0.79%11,745,6007兆2046億-1.25%
08/261,5201,5261,5161,517+0.2%5,182,1007兆2620億-0.59%
08/251,5161,5191,5121,514+0.26%4,344,0007兆2477億-0.85%
08/241,5181,5191,5101,510-0.66%6,835,5007兆2285億-1.18%
08/231,5351,5361,5191,520-1.04%6,394,0007兆2764億-0.65%
08/221,5341,5361,5271,536+0.39%4,521,8007兆3530億+0.33%
08/191,5301,5341,5231,530+0.07%4,036,7007兆3243億-0.07%
08/181,5351,5351,5261,529-0.2%4,756,7007兆3195億-0.13%
08/171,5221,5321,5191,532+0.86%8,071,8007兆3339億0%
08/161,5301,5301,5181,519-0.2%4,859,8007兆2716億-0.91%
08/151,5151,5231,5121,522+0.53%4,632,6007兆2860億-0.72%
08/121,5251,5351,5111,514-0.26%9,159,5007兆2477億-1.3%
08/101,5141,5181,5061,518+0.86%5,142,0007兆2668億-1.04%
08/091,5181,5241,5041,505-1.51%7,177,4007兆2046億-1.89%
08/081,5061,5301,5061,528+0.92%6,245,9007兆3147億-0.46%
08/051,4961,5151,4861,514+0.8%9,277,9007兆2477億-1.3%
08/0415:00 2023年3月期第1四半期決算短信〔IFRS〕(連結)
08/041,5091,5101,4981,502-0.46%7,627,0007兆1902億-2.09%
08/031,5151,5161,5021,509-0.33%6,068,9007兆2238億-1.63%
08/021,5211,5281,5141,514-1.3%7,938,8007兆2477億-1.37%
08/011,5371,5371,5221,534-0.32%7,592,4007兆3434億-0.07%
07/291,5521,5571,5361,539-0.84%8,094,6007兆3674億+0.33%
07/281,5451,5521,5391,552+0.71%7,558,4007兆4296億+1.24%
07/2715:30 当社子会社の株式交付によるPayPay株式会社の連結子会社化に関するお知らせ
07/271,5591,5611,5411,541-0.45%6,433,8007兆3769億+0.65%
07/261,5491,5551,5431,548+0.39%5,855,5007兆4105億+1.24%
07/251,5461,5481,5381,542-0.45%4,207,8007兆3817億+1.05%
07/221,5501,5551,5471,549-0.32%5,599,6007兆4152億+1.71%
07/211,5491,5541,5411,554+0.19%5,574,3007兆4392億+2.24%
07/2017:30 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
07/2017:30 新株予約権(ストックオプション)の発行内容確定に関するお知らせ
07/201,5461,5521,5421,551+0.71%7,235,1007兆4248億+2.31%
07/191,5521,5541,5331,540-0.06%6,694,8007兆3722億+1.85%
07/151,5501,5511,5341,5410%6,137,1007兆3769億+2.05%
07/141,5401,5451,5361,541-0.39%4,390,1007兆3769億+2.26%
07/131,5501,5601,5461,547+0.06%6,456,4007兆4057億+2.86%
07/121,5521,5541,5361,546-0.45%7,954,8007兆4009億+3%
07/111,5391,5531,5381,553+1.84%12,037,4007兆4344億+3.67%
07/081,5381,5391,5241,525-0.97%9,790,0007兆3003億+2.01%
07/071,5301,5401,5251,540+1.65%10,521,7007兆3722億+3.15%
07/061,5251,5281,5131,515-0.85%7,089,9007兆2525億+1.61%
07/051,5271,5381,5221,528+0.2%8,755,2007兆3147億+2.62%
07/041,5171,5251,5061,525+1.19%9,883,1007兆3003億+2.56%
07/011,5101,5171,5011,5070%7,544,8007兆2142億+1.41%
06/301,5091,5181,5031,507-0.4%8,978,1007兆2142億+1.41%
06/2915:00 支配株主等に関する事項について
06/291,5181,5251,5061,513-0.39%15,395,9007兆2429億+1.82%
06/281,5181,5221,5081,5190%7,911,9007兆2716億+2.29%
06/271,5141,5231,5101,519+0.13%8,008,1007兆2716億+2.36%
06/241,5121,5171,4991,517+0.33%8,625,6007兆2620億+2.29%
06/2316:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/2316:00 新株予約権(ストックオプション)の発行に関するお知らせ
06/231,5001,5131,4991,512+0.8%9,482,3007兆2381億+2.02%
06/221,4961,5001,4901,500+0.81%7,580,7007兆1807億+1.35%
06/211,4781,4891,4691,488+0.68%7,796,8007兆1232億+0.61%
06/201,4701,4831,4691,478+0.89%6,945,1007兆754億0%
06/171,4531,4681,4531,465-0.41%11,954,9007兆131億-0.81%
06/161,4641,4821,4641,471+0.82%6,923,7007兆418億-0.41%
06/151,4531,4701,4521,459+0.27%6,923,1006兆9844億-1.08%
06/141,4591,4641,4521,455-0.95%7,181,5006兆9652億-1.49%
06/131,4601,4761,4591,469-0.07%6,453,4007兆323億-0.68%
06/101,4621,4741,4611,470-0.2%8,090,2007兆371億-0.74%
06/091,4901,4901,4711,473-0.61%7,761,9007兆514億-0.61%
06/081,4651,4861,4631,482+1.16%8,164,7007兆945億-0.13%
06/071,4821,4821,4651,465-0.54%7,202,9007兆131億-1.35%
06/061,4701,4751,4661,473-0.14%5,791,3007兆514億-0.87%
06/031,4811,4821,4721,475-0.34%5,942,8007兆610億-0.81%
06/021,4811,4851,4711,480-0.13%5,307,7007兆849億-0.47%
06/011,4891,4971,4781,482+0.14%7,555,3007兆945億-0.34%
05/311,4881,4931,4731,480-0.8%29,385,4007兆849億-0.54%
05/301,4981,4981,4731,492-0.8%17,905,8007兆1424億+0.27%
05/271,5091,5121,4941,504+0.2%8,464,5007兆1998億+1.08%
05/261,4981,5051,4981,501+0.2%5,901,3007兆1855億+1.01%
05/251,4951,5021,4921,498+0.47%7,921,4007兆1711億+0.88%
05/241,4901,4951,4861,491+0.07%5,748,5007兆1376億+0.47%
05/231,5021,5071,4861,4900%7,569,9007兆1328億+0.47%
05/2015:00 剰余金の配当に関するお知らせ
05/201,4771,4901,4631,490+1.02%9,439,4007兆1328億+0.47%
05/191,4551,4751,4541,475+0.34%7,818,2007兆610億-0.47%
05/181,4821,4831,4611,470+0.2%6,200,8007兆371億-0.81%
05/171,4571,4781,4571,467+0.62%6,266,8007兆227億-0.95%
05/161,4621,4701,4521,458+0.41%7,496,9006兆9796億-1.49%
05/131,4301,4561,4291,452+1.97%12,259,6006兆9509億-1.89%
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%