IR情報

2022/05/26~2022/10/21

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
10/211,0871,1001,0861,094+0.18%4,30090億4174万-1.08%
10/201,0821,0991,0821,092+0.92%2,70090億2521万-1.44%
10/191,0811,0841,0811,0820%4,10089億4256万-2.43%
10/181,0831,0841,0801,0820%3,30089億4256万-2.61%
10/171,0851,0851,0701,082-0.64%7,80089億4256万-2.79%
10/141,1031,1031,0801,089+0.37%2,20090億42万-2.33%
10/131,1061,1061,0801,085-0.55%4,10089億6736万-2.86%
10/121,1071,1071,0761,091-0.91%6,90090億1695万-2.5%
10/111,1011,1061,0951,101-0.09%2,90090億9959万-1.78%
10/071,1031,1031,0951,1020%3,50091億786万-1.87%
10/061,1061,1061,0981,102+0.18%3,30091億786万-2.04%
10/051,0961,1021,0851,100+0.36%4,10090億9133万-2.31%
10/041,1031,1031,0811,096+1.48%5,40090億5827万-2.84%
10/031,0881,1081,0781,080-0.46%7,70089億2603万-4.51%
09/301,1031,1101,0841,085-2.25%6,40089億6736万-4.32%
09/291,1151,1181,0801,110-1.33%12,40091億7398万-2.37%
09/281,1231,1271,1101,125-0.18%8,10092億9795万-1.23%
09/271,1301,1301,1201,127-0.09%6,10093億1448万-1.23%
09/261,1351,1351,1191,128-0.62%7,30093億2275万-1.23%
09/221,1431,1431,1291,135+0.18%7,00093億8060万-0.7%
09/211,1321,1331,1251,133+0.09%5,80093億6407万-0.87%
09/201,1341,1351,1321,1320%4,20093億5581万-1.05%
09/161,1341,1371,1251,132+0.18%5,80093億5581万-1.14%
09/151,1381,1381,1301,130-0.79%2,30093億3928万-1.31%
09/141,1341,1391,1291,139+0.44%2,40094億1366万-0.61%
09/131,1321,1381,1321,134+0.27%4,20093億7233万-1.05%
09/121,1391,1391,1281,131+0.18%3,60093億4754万-1.39%
09/091,1311,1331,1281,129-0.18%4,40093億3101万-1.74%
09/081,1341,1341,1311,131-0.26%2,60093億4754万-1.74%
09/071,1281,1361,1281,134+0.35%2,00093億7233万-1.56%
09/061,1331,1401,1301,130-1.05%2,50093億3928万-2.08%
09/051,1391,1421,1291,142+0.26%2,70094億3845万-1.13%
09/021,1391,1531,1301,1390%6,00094億1366万-1.64%
09/011,1541,1541,1321,139-1.39%4,70094億1366万-1.89%
08/311,1461,1551,1431,155+0.87%2,60095億4590万-0.86%
08/301,1451,1591,1451,145+0.26%1,40094億6325万-1.89%
08/291,1411,1671,1411,142-1.72%7,80094億3845万-2.39%
08/261,1641,1641,1601,162-0.17%1,60096億375万-0.94%
08/251,1601,1641,1581,164+0.17%8,30096億2028万-0.85%
08/241,1641,1651,1611,162+0.35%3,50096億375万-1.19%
08/231,1611,1621,1521,158-0.86%3,30095億7069万-1.53%
08/221,1531,1781,1451,168+1.3%6,70096億5334万-0.85%
08/191,1521,1581,1501,153+0.26%2,40095億2937万-2.12%
08/181,1491,1521,1451,150+0.17%2,40095億457万-2.46%
08/171,1501,1521,1461,148-0.17%2,30094億8804万-2.71%
08/161,1511,1511,1451,150-0.09%3,70095億457万-2.71%
08/151,1571,1571,1441,151+0.79%2,80095億1284万-2.79%
08/121,1541,1541,1421,142-0.61%2,50094億3845万-3.63%
08/101,1751,1751,1411,149-0.09%4,40094億9631万-3.2%
08/091,1631,1631,1501,150-1.12%8,00095億457万-3.28%
08/081,1631,1711,1631,1630%80096億1202万-2.35%
08/051,1781,1781,1631,163-1.61%1,80096億1202万-2.35%
08/041,1621,1821,1621,182+1.72%1,30097億6905万-0.76%
08/031,1751,1751,1571,162-1.11%2,60096億375万-2.43%
08/021,1701,1751,1701,175+0.51%2,60097億1119万-1.34%
08/011,1861,1861,1661,169-2.91%6,60096億6160万-1.85%
07/2916:30 2023年3月期第1四半期決算短信〔日本基準〕(非連結)
07/291,1961,2051,1961,204-1.47%2,30099億5087万+1.18%
07/281,2251,2251,2221,222-0.24%400100億9964万+2.78%
07/251,2371,2371,2091,225+0.57%25,000101億2444万+3.29%
07/221,2301,2301,2111,218-0.41%6,800100億6658万+3.05%
07/211,2171,2271,2161,223+0.49%3,200101億791万+3.73%
07/201,1961,2271,1961,217+2.01%8,800100億5832万+3.49%
07/191,1951,1951,1851,193+0.08%2,10098億5996万+1.71%
07/151,1801,1921,1701,192+1.27%2,20098億5170万+1.79%
07/141,1831,1921,1771,177-1.26%2,40097億2772万+0.68%
07/131,1831,1921,1831,192+0.76%70098億5170万+2.14%
07/121,1911,1911,1831,183+0.6%20097億7731万+1.55%
07/111,1921,1921,1761,176-0.25%70097億1946万+1.12%
07/081,1831,1971,1791,179-0.76%1,10097億4425万+1.46%
07/071,1961,1981,1881,188-0.92%80098億1864万+2.41%
07/061,1871,2031,1871,199+1.01%70099億955万+3.63%
07/051,1911,2151,1701,187-0.34%4,20098億1037万+2.86%
07/041,2131,2131,1911,191-0.5%10,80098億4343万+3.39%
07/011,1901,1971,1901,197+0.42%5,40098億9302万+4.18%
06/301,1791,1931,1791,192+1.53%4,40098億5170万+4.01%
06/291,1651,1751,1631,174+0.77%90097億293万+2.62%
06/281,1601,1771,1601,165-0.85%4,90096億2855万+1.92%
06/271,1791,1791,1641,175+0.26%1,60097億1119万+2.89%
06/241,1771,1771,1631,172+0.95%6,70096億8640万+2.72%
06/231,1611,1621,1421,161+0.09%2,80095億9549万+1.93%
06/221,1581,1621,1551,160+0.26%1,80095億8722万+1.93%
06/211,1461,1601,1461,157+1.05%2,90095億6243万+1.76%
06/201,1461,1461,1361,145-0.09%1,90094億6325万+0.79%
06/171,1371,1461,1361,146+0.53%1,20094億7151万+0.97%
06/161,1381,1471,1381,140+0.18%60094億2192万+0.44%
06/151,1431,1431,1381,138-0.44%60094億539万+0.18%
06/141,1351,1441,1341,143+0.62%2,30094億4672万+0.62%
06/131,1271,1481,1271,136-0.7%3,60093億8886万-0.09%
06/101,1451,1451,1361,144-0.09%1,60094億5498万+0.62%
06/091,1351,1451,1351,145+0.97%70094億6325万+0.7%
06/081,1421,1471,1291,134-0.18%3,80093億7233万-0.26%
06/071,1381,1421,1301,136-0.18%4,70093億8886万-0.26%
06/061,1291,1381,1291,138+1.07%80094億539万-0.18%
06/031,1321,1321,1221,126-0.44%2,40093億622万-1.4%
06/021,1301,1321,1251,131+0.44%1,20093億4754万-1.14%
06/011,1311,1311,1201,126+0.18%3,70093億622万-1.75%
05/311,1321,1321,1241,124-0.27%1,00092億8969万-2.09%
05/301,1301,1301,1211,127+0.18%1,60093億1448万-2%
05/271,1441,1441,1181,125-1.49%9,60092億9795万-2.34%
05/261,1461,1471,1421,142-0.35%70094億3845万-1.04%