IR情報

2022/01/05~2022/06/03

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
06/031,8301,8301,7941,808-1.2%7,300135億5823万+0.17%
06/021,8221,8301,8141,830-0.11%1,300137億2321万+1.5%
06/011,8171,8391,8161,832+1.38%5,900137億3821万+1.72%
05/311,8001,8121,7961,807+0.39%6,300135億5073万+0.44%
05/301,8141,8311,7991,800-0.99%10,100134億9824万+0.11%
05/271,8121,8401,7921,818+0.33%11,000136億3322万+1.22%
05/261,8111,8181,7901,812+0.06%13,200135億8823万+1%
05/251,8001,8241,7961,811+0.17%4,000135億8073万+1.06%
05/241,8261,8271,7991,808-1.95%3,900135億5823万+0.95%
05/231,8281,8441,8221,844+1.32%4,600138億2820万+3.02%
05/201,7881,8281,7881,820+1.22%6,200136億4822万+1.96%
05/191,8161,8301,7881,798-2.23%8,800134億8324万+0.84%
05/181,8301,8391,8091,839+0.22%6,100137億9070万+3.2%
05/171,7891,8381,7891,835+2%7,200137億6071万+3.21%
05/161,8071,8171,7811,799-0.44%4,000134億9074万+1.3%
05/131,7741,8071,7671,807+1.86%9,900135億5073万+1.75%
05/121,7731,8021,7731,774-1.11%8,800133億327万-0.11%
05/111,7811,8041,7811,794+0.45%2,600134億5325万+0.96%
05/101,8031,8031,7641,786+1.3%10,700133億9325万+0.51%
05/0916:00 2022年12月期第1四半期決算短信〔日本基準〕(連結)
05/091,7901,7971,7631,763-1.67%4,700132億2078万-0.84%
05/061,8051,8201,7921,793-0.22%5,600134億4575万+0.67%
05/021,7691,8051,7691,797-0.44%4,800134億7574万+0.9%
04/281,7551,8051,7551,805+2.5%9,100135億3574万+1.29%
04/271,7901,7941,7541,761-1.62%26,200132億578万-1.23%
04/261,7701,7951,7691,790+1.65%9,900134億2325万+0.17%
04/251,7411,7841,7411,761-0.51%8,700132億578万-1.51%
04/221,7571,7721,7571,770-0.06%4,200132億7327万-1.17%
04/211,7881,7881,7481,771-0.9%14,100132億8077万-1.28%
04/201,7571,7871,7561,787+1.71%7,100134億75万-0.5%
04/191,7571,7571,7571,757-0.11%800131億7578万-2.23%
04/181,7721,7761,7521,759-0.73%3,600131億9078万-2.22%
04/151,7601,7841,7431,772-0.67%11,500132億8827万-1.56%
04/141,7771,7881,7751,784+0.39%6,100133億7826万-0.94%
04/131,7241,7791,7241,777+2.72%12,300133億2576万-1.22%
04/121,7671,8071,7271,730-2.09%11,100129億7331万-3.84%
04/111,7721,7781,7411,767+0.4%5,900132億5077万-1.83%
04/081,7781,7861,7511,760+0.69%8,100131億9828万-2.22%
04/071,7721,7761,7451,748-2.51%4,800131億829万-2.89%
04/061,7701,8041,7701,793+0.34%6,000134億4575万-0.33%
04/051,8181,8181,7801,787-1.49%8,300134億75万-0.67%
04/041,8251,8251,8021,814+0.89%5,300136億323万+0.78%
04/011,7901,7991,7711,798+0.45%5,900134億8324万-0.11%
03/311,8121,8121,7901,790-1.38%9,300134億2325万-0.5%
03/301,8281,8281,7961,815-0.82%7,500136億1073万+0.95%
03/291,8361,8361,7931,830+1.61%10,300137億2321万+1.84%
03/281,8111,8111,7881,801-0.99%4,800135億574万+0.39%
03/251,8361,8391,8091,819-0.93%9,000136億4072万+1.51%
03/241,8311,8511,8181,836-1.13%8,500137億6820万+2.57%
03/231,8381,8571,8181,857+1.87%10,900139億2568万+4.03%
03/221,8351,8351,8021,823-0.65%8,200136億7072万+2.36%
03/181,8401,8401,8211,835-0.27%7,700137億6071万+3.21%
03/171,8121,8401,8101,840+1.66%14,400137億9820万+3.6%
03/161,8141,8171,7941,810-0.28%8,900135億7323万+2.09%
03/151,8081,8281,7941,815-0.11%14,300136億1073万+2.43%
03/141,7891,8171,7731,817+1.74%5,500136億2572万+2.6%
03/111,7481,7861,7481,786+0.06%5,800133億9325万+1.02%
03/101,7551,7871,7551,785+1.77%10,900133億8575万+1.02%
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%