IR情報

2022/05/09~2022/09/29

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
09/3015:00 株主優待制度の一部変更に関するお知らせ
09/29930954923952+1.93%329,900424億9083万-1.14%
09/28934940924934-0.32%581,400416億8743万-3.01%
09/27942945935937+0.21%285,900418億2133万-2.8%
09/26937942928935-0.21%396,300417億3207万-3.21%
09/22949950931937-2.4%305,300418億2133万-3.1%
09/21955960949960+0.21%213,600428億4790万-0.83%
09/20970971958958-0.62%177,600427億5863万-1.03%
09/16960965954964+0.52%414,500430億2643万-0.41%
09/15965968958959-1.84%207,300428億326万-0.72%
09/14970980966977-0.2%151,900436億666万+1.14%
09/13977985975979+0.31%140,800436億9593万+1.45%
09/12970982965976+1.35%145,100435億6203万+1.24%
09/09962969950963-1.03%245,200429億8180万0%
09/08976979968973+0.31%143,500434億2813万+1.14%
09/07975975958970-1.32%133,900432億9423万+1.04%
09/06960985954983+2.93%219,800438億7446万+2.5%
09/05959964951955-0.83%80,800426億2473万-0.31%
09/02969969946963-0.21%370,900429億8180万+0.52%
09/01980983965965-1.73%116,900430億7106万+0.73%
08/31976982975982+0.31%84,500438億2983万+2.61%
08/30971981968979+1.56%83,700436億9593万+2.41%
08/29962971956964-1.03%103,800430億2643万+0.94%
08/26969978968974+0.52%108,300434億7276万+2.2%
08/25967969964969+0.94%57,900432億4960万+1.79%
08/24954966948960+0.52%114,900428億4790万+1.05%
08/23968968953955-1.95%99,200426億2473万+0.63%
08/22969979966974+0.31%91,400434億7276万+2.74%
08/19965974963971+0.41%134,900433億3886万+2.64%
08/18951968947967+0.73%99,000431億6033万+2.33%
08/17960960952960+0.84%115,500428億4790万+1.8%
08/16960965948952-0.52%106,400424億9083万+0.95%
08/15941960936957+2.79%155,300427億1400万+1.59%
08/12940955904931-2.31%373,600415億5353万-1.06%
08/1015:00 2022年9月期第3四半期決算説明資料
08/1015:00 2022年9月期第3四半期決算短信〔日本基準〕(連結)
08/1015:00 株式会社きずなホールディングスとの合弁会社設立に関するお知らせ
08/10955957944953-0.21%89,800425億3547万+1.28%
08/09946958945955+0.95%109,700426億2473万+1.49%
08/08947949942946-0.63%57,300422億2303万+0.53%
08/05932952932952+1.17%102,200424億9083万+1.28%
08/04932943929941+1.29%79,300419億9987万+0.11%
08/03938939925929-0.85%68,200414億6427万-1.17%
08/02948950935937-1.88%89,800418億2133万-0.32%
08/01946955937955+0.53%92,700426億2473万+1.7%
07/2915:00 完全子会社間の組織再編および商号変更のお知らせ
07/29958960946950-1.25%109,000424億157万+1.39%
07/28955962950962+0.94%149,200429億3716万+2.89%
07/27951954941953+0.21%118,200425億3547万+2.36%
07/26945952940951+0.53%77,800424億4620万+2.48%
07/25936948934946+1.39%81,800422億2303万+2.49%
07/22932936926933-0.53%67,400416億4280万+1.41%
07/21925939925938+1.3%45,000418億6597万+2.4%
07/209379379249260%85,800413億3037万+1.42%
07/19926928918926+0.22%61,400413億3037万+1.76%
07/15941946922924-2.43%104,000412億4110万+1.76%
07/14932947930947+1.39%65,900422億6767万+4.53%
07/13929937925934+0.86%68,400416億8743万+3.32%
07/12936937918926-1.59%76,500413億3037万+2.66%
07/11933943933941+1.51%71,800419億9987万+4.56%
07/08939939924927-1.28%119,200413億7500万+3.23%
07/07945946931939-0.32%62,100419億1060万+4.8%
07/06941948936942-0.42%80,300420億4450万+5.61%
07/05950960943946+0.32%123,700422億2303万+6.41%
07/04948949934943+1.62%94,700420億8913万+6.55%
07/01954955922928-2.73%110,900414億1963万+5.33%
06/30945959941954+0.85%209,600425億8010万+8.78%
06/29920948910946+2.05%263,700422億2303万+8.61%
06/28918928916927+0.98%132,700413億7500万+7.17%
06/27916920910918+1.77%125,400409億7330万+6.62%
06/24899906896902+1.58%130,300402億5917万+5.25%
06/23879898878888+1.37%139,300396億3431万+3.98%
06/22871881868876+1.15%88,700390億9871万+2.82%
06/21855870853866+2.85%74,400386億5237万+1.88%
06/20861864840842-1.17%88,900375億8118万-0.82%
06/17845853839852+0.12%120,100380億2751万+0.47%
06/16858858848851+0.24%123,300379億8288万+0.47%
06/15857860848849-0.93%122,400378億9361万+0.24%
06/14860864850857-2.06%102,000382億5067万+1.06%
06/13877877867875-0.68%79,200390億5407万+3.06%
06/10885890879881-0.56%93,600393億2187万+3.89%
06/09888891882886-0.45%78,800395億4504万+4.48%
06/08880896876890+1.71%111,100397億2357万+4.83%
06/07883884873875-1.24%106,600390億5407万+3.18%
06/06869886867886+1.49%122,200395億4504万+4.48%
06/03852873852873+3.31%171,600389億6481万+3.07%
06/02856856844845-1.4%141,500377億1508万-0.12%
06/01843863842857+1.18%216,100382億5067万+1.06%
05/31846850832847+0.12%1,094,300378億434万-0.35%
05/30830849827846+2.55%342,800377億5971万-0.7%
05/27817825813825+0.98%193,900368億2241万-3.51%
05/26798818795817+2.38%224,600364億6535万-4.78%
05/25809809798798-1.6%244,400356億1731万-7.42%
05/24838838811811-3.11%175,300361億9755万-6.46%
05/23833840826837+1.09%158,000373億5801万-4.01%
05/20825831817828-0.12%186,000369億5631万-5.37%
05/19821832821829-0.36%152,800370億94万-5.69%
05/18830841825832+0.85%230,600371億3484万-5.99%
05/178258268188250%187,400368億2241万-7.3%
05/16836836808825-1.32%323,800368億2241万-8.03%
05/1315:10 2022年9月期上期決算補足資料
05/1315:10 2022年9月期第2四半期決算短信〔日本基準〕(連結)
05/13831838816836-0.83%322,200373億1338万-7.42%
05/12875875843843-4.42%205,800376億2581万-7.26%
05/11872884866882+1.61%134,300393億6651万-3.4%
05/10870872861868+0.23%193,000387億4164万-5.24%
05/09879883866866-1.93%122,800386億5237万-5.87%