IR情報

2022/03/07~2022/08/01

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
08/012,0202,1302,0202,089+4.19%2,418,7001668億2949万+4.97%
07/2919:00 役員の委嘱変更のお知らせ
07/292,0332,0392,0002,005-1.23%936,9001601億2117万+0.86%
07/282,0292,0422,0102,030+1.3%1,953,5001621億1770万+2.11%
07/272,0152,0211,9952,004-0.55%813,9001600億4131万+0.86%
07/261,9852,0201,9812,015+2.03%1,034,2001609億1978万+1.26%
07/251,9361,9931,9341,975+0.56%895,0001577億2534万-0.75%
07/221,9801,9901,9261,964-3.16%1,996,0001568億4687万-1.41%
07/2111:30 本日の一部報道について
07/212,0632,1131,9912,028+0.75%3,623,5001619億5797万+1.76%
07/202,0002,0171,9912,013+3.23%1,468,1001607億6006万+1.1%
07/191,9551,9581,9201,950+1.77%913,3001557億2882万-2.06%
07/151,9451,9491,8951,916-2.1%1,561,9001530億1355万-4.15%
07/141,9571,9811,9421,957-0.25%850,0001562億8785万-2.69%
07/131,9731,9861,9401,962-1.6%1,388,2001566億8715万-2.92%
07/122,0202,0261,9851,994-2.06%1,086,3001592億4270万-1.87%
07/112,0032,0431,9742,036+3.56%1,792,8001625億9686万-0.39%
07/081,9402,0061,9351,966+3.09%3,418,4001570億660万-4.42%
07/071,8901,9071,8311,907-0.37%2,589,5001522億9480万-7.83%
07/061,9351,9511,8951,914-1.85%1,646,0001528億5383万-8.11%
07/051,9111,9621,9031,950+3.12%1,900,2001557億2882万-7.05%
07/041,9171,9251,8831,891-1.15%2,219,1001510億1702万-10.51%
07/012,0232,0231,9011,913-5.81%4,082,5001527億7397万-10.27%
06/302,0732,1022,0312,031-3.1%1,805,9001621億9756万-5.58%
06/292,0532,1062,0502,096+1.26%1,441,7001673億8852万-2.96%
06/282,0692,0992,0612,070-0.14%1,480,3001653億1213万-4.3%
06/272,0752,0792,0252,073+1.32%1,788,5001655億5172万-4.34%
06/242,0002,0501,9632,046+2.61%2,133,2001633億9547万-5.8%
06/231,9832,0261,9751,994-0.3%2,110,5001592億4270万-8.36%
06/222,0902,0921,9982,000-3.98%2,296,3001597億2187万-8.3%
06/212,0682,1042,0392,083+2.61%2,035,3001663億5032万-4.76%
06/202,0502,0571,9942,030+1.2%2,042,5001621億1770万-7.18%
06/171,9562,0231,9262,006-0.2%2,852,5001602億103万-8.36%
06/162,0132,1132,0072,010+2.6%4,183,0001605億2048万-8.22%
06/152,0202,0671,9561,959-2.68%2,927,2001564億4757万-10.47%
06/1418:15 (訂正)HISグループにおけるガバナンス改善進捗報告の一部訂正について
06/142,0092,0261,9432,013-6.76%5,049,3001607億6006万-8.12%
06/1315:00 HISグループにおけるガバナンス改善進捗報告
06/1315:00 2022年10月期第2四半期決算短信〔日本基準〕(連結)
06/1315:00 特別利益及び特別損失の計上及び繰延税金資産の取り崩しに関するお知らせ
06/132,1952,2032,1312,159-2.75%2,113,6001724億1976万-1.46%
06/102,1982,2282,1702,220+0.77%1,889,1001772億9127万+1.46%
06/092,2502,2652,2022,203-1.56%1,923,9001759億3364万+0.64%
06/082,3002,3142,2172,238-2.44%2,513,4001787億2877万+2.24%
06/072,3382,3402,2852,294-2.63%2,599,9001832億98万+4.84%
06/062,3002,3742,2792,356+3.29%3,998,8001881億5236万+7.83%
06/032,2782,2822,2122,281+1.24%1,610,1001821億6279万+4.59%
06/022,2852,2872,2362,253-1.49%1,260,7001799億2668万+3.44%
06/012,3022,3372,2552,287-1.29%2,248,8001826億4196万+5%
05/312,3532,3762,3082,317-1.91%2,526,3001850億3778万+6.33%
05/302,4262,4622,3542,362-1.3%4,517,2001886億3153万+8.6%
05/272,3002,4082,2602,393+6.36%4,977,3001911億721万+10.38%
05/262,1802,2942,1692,250+3.35%3,853,4001796億8710万+4.17%
05/252,1712,1842,1452,177-0.23%886,1001738億5725万+1.02%
05/242,1792,1952,1412,182+0.32%1,324,3001742億5656万+1.25%
05/232,1832,1882,1322,175+0.93%1,383,1001736億9753万+1.02%
05/202,1292,1602,1052,155+1.08%1,175,4001721億31万+0.28%
05/192,0722,1472,0602,132-0.23%1,071,5001702億6351万-0.65%
05/182,1292,1552,1062,137+2%1,245,6001706億6282万-0.37%
05/172,0652,0982,0532,095+1.11%687,0001673億866万-2.38%
05/162,1002,1042,0322,072+1.52%1,261,7001654億7185万-3.81%
05/131,9602,0491,9602,041+4.24%1,563,1001629億9617万-5.51%
05/121,9751,9901,9391,958-2.78%1,399,0001563億6771万-9.56%
05/112,0002,0451,9762,014+0.1%1,388,3001608億3992万-7.32%
05/102,0582,0801,9862,012-4.55%2,255,6001606億8020万-7.62%
05/092,2152,2272,0902,108-5.34%2,486,0001683億4685万-3.57%
05/062,2552,2592,1372,227+1.23%2,844,1001778億5030万+1.74%
05/022,2122,2622,1972,200-0.81%1,270,4001756億9405万+0.59%
04/2815:30 当社連結子会社の株式譲渡に関する契約締結のお知らせ
04/282,2052,2342,1622,218-0.49%1,410,4001771億3155万+1.46%
04/272,2102,2412,1812,229-0.98%1,710,7001780億1002万+2.01%
04/262,1972,2572,1772,251+2.36%1,413,3001797億6696万+3.07%
04/252,2172,2302,1672,199-3%1,935,4001756億1419万+0.78%
04/222,2752,3242,2572,267-1.18%1,663,0001810億4474万+3.85%
04/212,2492,3672,2442,294+3.33%3,704,3001832億98万+5.42%
04/202,2122,2282,1932,220+1.28%1,261,2001772億9127万+2.16%
04/192,1882,1982,1512,192+0.41%965,0001750億5517万+1.15%
04/182,1502,1882,1372,183+2.01%1,000,5001743億3642万+1.11%
04/152,1922,2092,1402,140-1.65%1,423,4001709億240万-0.28%
04/142,1872,2522,1692,176+2.59%2,425,9001737億7739万+1.92%
04/132,1002,1282,0532,121+1.63%1,320,5001693億8504万+0.14%
04/122,0462,1402,0452,087+0.38%1,159,4001666億6977万-0.71%
04/112,0802,1042,0522,079-0.67%832,8001660億3088万-0.48%
04/082,1582,1642,0612,093-3.46%1,989,0001671億4893万+0.53%
04/072,2462,2602,1642,168-5.57%2,127,2001731億3850万+4.38%
04/062,1902,3052,1822,296+3.38%2,404,6001833億6070万+11.08%
04/052,1812,2372,1812,221+2.02%1,621,6001773億7113万+8.08%
04/042,1652,1772,1282,177+1.02%962,9001738億5725万+6.45%
04/012,1232,1612,1172,155+0.84%1,121,9001721億31万+5.84%
03/3116:00 当社連結子会社の株式譲渡に関する基本合意書締結のお知らせ
03/312,2002,2022,1162,137-3.74%2,106,9001706億6282万+5.58%
03/302,1952,2292,1822,220+2.02%1,517,3001772億9127万+10.12%
03/292,1622,1902,1412,176+0.28%1,154,9001737億7739万+8.31%
03/282,1532,2182,1382,1700%1,246,5001732億9823万+8.28%
03/252,2192,2292,1592,170-1.77%1,436,6001732億9823万+8.39%
03/242,1572,2102,1512,209+0.73%1,060,3001764億1280万+10.45%
03/232,2232,2532,1772,193-0.5%1,565,4001751億3503万+9.98%
03/222,2002,2242,1522,204-1.3%2,460,1001760億1350万+10.7%
03/182,0662,2402,0552,233+7.3%4,765,9001783億2947万+12.32%
03/1715:00 HISグループにおけるガバナンス改善進捗報告
03/1715:00 取締役および執行役員の役職・委嘱変更ならびに執行役員選任のお知らせ
03/1715:00 特別利益及び特別損失計上に関するお知らせ
03/1715:00 2022年10月期第1四半期決算短信〔日本基準〕(連結)
03/172,2302,2602,0672,081-6.39%5,248,0001661億9060万+4.94%
03/162,1042,2272,0982,223+7.55%4,692,3001775億3086万+11.99%
03/152,0002,0721,9802,067+3.35%2,554,9001650億7255万+4.5%
03/141,9312,0421,9292,000+7.53%2,920,4001597億2187万+1.11%
03/111,8561,8841,8341,860-0.05%1,206,1001485億4134万-5.87%
03/101,8141,8691,7981,861+6.95%1,654,7001486億2120万-6.01%
03/091,7711,7991,7371,740+0.52%1,252,1001389億5802万-12.08%
03/081,7001,7981,6911,731-2.04%2,529,1001382億3928万-12.8%
03/071,8311,8421,7571,767-7.05%2,404,0001411億1427万-11.21%
03/0415:00 役員の委嘱変更のお知らせ