IR情報

2021/10/12~2022/03/09

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
03/091,7771,7771,7401,754-0.17%9,700131億5328万-0.57%
03/081,7151,7931,7151,757+0.34%13,400131億7578万-0.23%
03/071,7391,7771,7301,751-1.46%10,500131億3079万-0.4%
03/041,7741,8011,7681,777+0.17%16,100133億2576万+1.37%
03/031,7591,7811,7551,774+3.74%4,600133億327万+1.37%
03/021,7571,7971,7101,710-4.52%4,700128億2333万-2.17%
03/011,7981,8181,7911,791-0.78%7,400134億3075万+2.4%
02/281,8121,8151,7981,805-0.66%6,700135億3574万+3.38%
02/251,7841,8181,7841,817+1.85%9,900136億2572万+4.31%
02/241,7591,7871,7591,784+1.02%6,300133億7826万+2.71%
02/221,7511,7731,7511,766-0.56%6,300132億4327万+1.79%
02/211,7751,7801,7521,776+1.08%5,300133億1826万+2.48%
02/181,7461,7681,7461,757-0.34%2,200131億7578万+1.44%
02/171,7331,7681,7301,763+0.63%8,300132億2078万+1.85%
02/161,7661,7661,7251,752+1.27%9,300131億3829万+1.21%
02/151,7351,7451,7141,730-0.57%14,200129億7331万-0.06%
02/1416:00 定款一部変更に関するお知らせ
02/141,7531,7661,7401,740-0.68%8,300130億4830万+0.46%
02/101,7901,7901,7431,752-2.34%11,300131億3829万+1.04%
02/091,7621,7941,7581,794+1.24%10,300134億5325万+3.28%
02/081,7501,7791,7221,772-0.62%25,000132億8827万+1.84%
02/0716:00 2021年12月期通期業績予想と実績値との差異、剰余金の配当(増配)並びに株主優待制度の廃止に関するお知らせ
02/0716:00 2021年12月期決算短信〔日本基準〕(連結)
02/071,7631,7891,7631,783+0.34%12,400133億7076万+2.24%
02/041,7691,7771,7581,777+1.83%4,500133億2576万+1.66%
02/031,7751,7751,7421,745-1.47%6,000130億8579万-0.46%
02/021,7191,7741,7141,771+4.05%7,700132億8077万+0.8%
02/011,6881,7141,6881,702+0.71%4,600127億6334万-3.41%
01/311,6701,6981,6701,690+1.81%4,000126億7335万-4.52%
01/281,6611,6791,6561,660+0.85%9,300124億4838万-6.64%
01/271,7231,7231,6461,646-3.35%16,900123億4339万-7.89%
01/261,7141,7211,6981,703-0.64%6,900127億7083万-5.18%
01/251,7251,7301,7001,714-0.7%7,100128億5332万-4.99%
01/241,7251,7311,7031,726+0.29%7,700129億4331万-4.75%
01/211,6811,7211,6811,7210%7,500129億582万-5.39%
01/201,6851,7351,6851,721+2.2%12,300129億582万-5.8%
01/191,7131,7251,6841,684-2.83%12,000126億2835万-8.18%
01/181,7201,7851,7161,733+0.64%6,500129億9581万-5.97%
01/171,7361,7381,7211,722-0.81%5,300129億1332万-7.02%
01/141,7341,7481,7071,736+0.12%17,600130億1830万-6.72%
01/131,7741,7771,7341,734-2.25%7,400130億330万-7.27%
01/121,7561,7741,7521,774+1.49%5,900133億327万-5.44%
01/111,7621,7641,7211,748-0.79%11,000131億829万-6.97%
01/071,7801,7821,7551,762-0.79%11,700132億1328万-6.38%
01/061,8271,8271,7761,776-3.53%14,200133億1826万-5.78%
01/051,8631,8631,8361,841-0.97%11,200138億570万-2.39%
01/041,8841,8841,8481,859-0.96%9,600139億4068万-1.43%
2021
12/301,8771,8821,8711,8770%5,300140億7566万-0.48%
12/291,8651,8841,8601,877-0.74%30,900140億7566万-0.53%
12/281,8691,8931,8541,891+1.83%37,300141億8065万+0.11%
12/271,8951,8951,8571,857-2.06%24,900139億2568万-1.75%
12/241,9101,9131,8961,896-0.37%16,100142億1815万+0.16%
12/231,9061,9081,8731,903+1.39%17,200142億7064万+0.42%
12/221,8801,9041,8671,877-0.53%19,200140億7566万-1%
12/211,8851,8911,8481,887+0.16%22,900141億5066万-0.58%
12/201,8861,9331,8681,884-0.63%31,700141億2816万-0.84%
12/171,9011,9161,8761,896-1.46%50,200142億1815万-0.32%
12/161,9201,9241,8991,924+0.89%59,400144億2812万+1.16%
12/151,9091,9221,9041,907+0.37%13,900143億64万+0.26%
12/141,9101,9141,8811,9000%19,200142億4814万-0.11%
12/131,9301,9301,8851,900-0.58%26,300142億4814万-0.21%
12/101,9561,9601,9061,911-2.35%27,400143億3063万+0.31%
12/091,9531,9621,9441,957+0.2%28,100146億7559万+2.57%
12/081,9611,9611,9451,953-0.15%13,200146億4559万+2.3%
12/071,8941,9561,8941,956+3.27%11,300146億6809万+2.14%
12/061,8701,9041,8671,894+2.16%22,300142億315万-1.25%
12/031,8611,8631,8421,854+1.81%48,800139億319万-3.64%
12/021,8331,8671,8211,8210%14,000136億5572万-5.7%
12/011,8021,8231,7951,821+0.33%11,700136億5572万-6.18%
11/301,8651,8681,8151,815-0.55%14,000136億1073万-6.88%
11/291,8491,8711,8201,825-1.88%17,000136億8572万-6.75%
11/261,9381,9381,8551,860-2.26%56,900139億4818万-5.25%
11/251,9371,9371,8981,903-0.99%10,600142億7064万-3.35%
11/241,9451,9451,9211,922-0.88%9,400144億1312万-2.58%
11/221,9461,9461,9281,939+0.36%11,800145億4060万-1.92%
11/191,9551,9551,9311,932-0.46%22,400144億8811万-2.37%
11/181,9441,9471,9341,941+0.99%6,100145億5560万-2.02%
11/171,9451,9451,9211,922-0.36%5,400144億1312万-3.08%
11/161,9441,9531,9291,929-0.21%4,400144億6561万-2.87%
11/151,9401,9571,9331,933+0.05%11,000144億9561万-2.82%
11/121,9151,9371,9151,932+2.06%18,000144億8811万-3.01%
11/111,9301,9301,8931,893-1.41%9,300141億9565万-5.02%
11/101,9411,9411,9061,920-0.26%10,300143億9812万-3.86%
11/091,9361,9491,9251,925-0.57%10,700144億3562万-3.7%
11/081,9441,9731,9251,936-0.36%13,900145億1811万-3.3%
11/051,9851,9851,9431,943-2.12%20,300145億7060万-3%
11/041,9891,9991,9671,985+0.56%18,700148億8556万-1%
11/022,0302,0361,9611,974-6%33,800148億307万-1.6%
11/0116:00 東京証券取引所の新市場区分「スタンダード市場」選択に関するお知らせ
11/0116:00 2021年12月期第3四半期決算短信〔日本基準〕(連結)
11/012,0572,1002,0572,100+3.45%15,200157億4795万+4.58%
10/292,0382,0382,0062,030-0.39%17,000152億2302万+1.3%
10/282,0432,0892,0102,038-0.29%32,000152億8301万+1.75%
10/272,0512,0862,0392,044-0.73%16,800153億2800万+2.25%
10/262,0302,0592,0212,059+1.28%16,900154億4049万+3.26%
10/252,0002,0332,0002,033+1.6%17,900152億4551万+2.16%
10/222,0102,0101,9902,001+0.55%10,600150億554万+0.81%
10/211,9992,0041,9851,990-0.45%6,300149億2305万+0.45%
10/202,0142,0141,9881,999-0.05%8,100149億9055万+1.11%
10/192,0122,0121,9942,000-0.74%6,000149億9805万+1.37%
10/181,9942,0221,9752,015+0.8%12,000151億1053万+2.34%
10/151,9802,0001,9591,999+0.71%15,300149億9055万+1.78%
10/142,0002,0221,9601,985-0.75%15,800148億8556万+1.33%
10/131,9882,0041,9712,000+0.4%12,800149億9805万+2.25%
10/122,0012,0381,9731,992-0.6%17,700149億3805万+2.1%