IR情報

2022/04/26～2022/09/26

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
09/262,2562,2572,2252,240+0.67%1,600241億8481万-2.99%
09/222,2102,2252,2102,225+0.68%2,800240億2286万-3.89%
09/212,2022,2252,2022,210+0.91%4,800238億6091万-4.78%
09/202,3002,3002,1692,190-4.78%13,600236億4497万-5.93%
09/162,3002,3162,2852,3000%1,800248億3262万-1.5%
09/152,3012,3482,2982,300-0.04%2,600248億3262万-1.54%
09/142,3012,3012,3012,301-0.22%100248億4342万-1.54%
09/132,3092,3102,2912,306+0.26%800248億9740万-1.41%
09/122,3002,3212,2862,300+0.66%900248億3262万-1.71%
09/092,2812,2852,2812,285+0.18%800246億7067万-2.39%
09/082,2992,3822,2802,281-0.18%4,400246億2748万-2.65%
09/072,2982,2982,2802,285-0.13%1,400246億7067万-2.6%
09/062,3082,3362,2852,288+0.13%1,900247億306万-2.56%
09/052,3162,3202,2852,285-1.93%1,900246億7067万-2.81%
09/022,3362,3362,3302,330-0.21%800251億5652万-0.98%
09/012,3482,3562,3352,335-0.47%1,600252億1051万-0.76%
08/312,3392,3462,3372,346+0.26%800253億2927万-0.3%
08/302,3452,3452,3392,340-0.38%1,700252億6449万-0.59%
08/292,3842,3842,3492,349-1.3%2,000253億6166万-0.21%
08/252,3792,3852,3792,380+0.04%600256億9636万+1.1%
08/242,3622,3792,3622,379+0.85%600256億8557万+1.1%
08/232,3502,3602,3502,359+0.38%500254億6963万+0.38%
08/222,3602,3612,3502,350-0.42%5,000253億7246万+0.09%
08/192,3902,3902,3542,360-1.38%2,300254億8043万+0.64%
08/182,3852,3982,3692,393+0.13%1,100258億3672万+2.13%
08/172,3902,4082,3762,3900%1,400258億433万+2.27%
08/162,3722,4002,3722,390+0.76%800258億433万+2.44%
08/152,3552,3722,3552,372+0.51%600256億999万+1.89%
08/122,3472,4902,3432,360+1.51%5,800254億8043万+1.59%
08/128:30 2022年9月期第3四半期決算短信〔日本基準〕(連結)
08/102,3262,3272,3252,325-0.43%700251億254万+0.17%
08/092,3362,3362,3352,335-0.21%600252億1051万+0.65%
08/082,3302,3402,3302,340+0.21%300252億6449万+0.86%
08/052,3462,3462,3352,335-0.21%300252億1051万+0.73%
08/042,3402,3402,3402,3400%100252億6449万+0.91%
08/032,3402,3402,3402,340-0.09%200252億6449万+0.95%
08/022,3422,3422,3422,342-0.26%100252億8608万+1.12%
08/012,3502,3572,3482,348-0.04%1,300253億5086万+1.47%
07/292,3502,3502,3492,349+0.38%300253億6166万+1.69%
07/282,3492,3492,3382,340+0.73%400252億6449万+1.47%
07/272,3502,3502,3232,323-1.15%400250億8095万+0.91%
07/262,3502,3502,3502,350+0.04%500253億7246万+2.26%
07/252,3492,3502,3472,3490%3,000253億6166万+2.44%
07/222,3482,3492,3412,349+0.04%1,100253億6166万+2.67%
07/212,3482,3492,3482,3480%3,700253億5086万+2.85%
07/202,3052,3482,3052,348+1.87%1,700253億5086万+3.07%
07/192,3182,3192,3032,305-0.22%1,800248億8660万+1.41%
07/152,2852,3102,2852,310+1.63%400249億4059万+1.76%
07/142,3042,3042,2672,273-1.56%400245億4111万+0.26%
07/132,2812,3092,2802,309+2.17%800249億2979万+1.99%
07/122,2602,2602,2602,260-1.09%100244億75万0%
07/112,2322,2942,2322,285+1.06%1,800246億7067万+1.2%
07/082,2502,2612,2442,261+0.49%2,100244億1154万+0.27%
07/072,2932,2932,2502,250-2.3%1,200242億9278万-0.09%
07/062,3032,3052,3032,303-0.56%300248億6501万+2.4%
07/052,3292,3292,3012,316-0.17%1,400250億537万+3.16%
07/042,3172,3202,3172,320+0.61%500250億4855万+3.57%
07/012,3492,3492,3062,306-1.66%1,800248億9740万+3.18%
06/302,3252,3452,3252,345+1.47%1,100253億1847万+5.16%
06/292,3022,3242,3022,311+0.39%9,200249億5138万+3.96%
06/282,2872,3032,2852,302+0.74%3,900248億5421万+3.79%
06/272,2742,2852,2652,285+1.29%4,000246億7067万+3.21%
06/242,2482,2562,2482,256+0.58%5,500243億5756万+2.08%
06/232,2432,2432,2432,2430%1,300242億1720万+1.68%
06/222,2352,2432,2352,243+0.58%1,100242億1720万+1.82%
06/212,2262,2302,2262,230+0.18%1,300240億7684万+1.32%
06/202,2162,2262,2162,226+0.45%1,200240億3366万+1.23%
06/172,2272,2272,2162,216-0.63%1,500239億2569万+0.91%
06/162,2242,2302,2242,230+0.36%1,600240億7684万+1.64%
06/152,2222,2222,2222,222+0.05%100239億9047万+1.41%
06/142,2302,2302,2212,221-0.4%1,200239億7967万+1.46%
06/132,2252,2302,2252,230+0.22%1,800240億7684万+1.97%
06/102,2122,2252,2122,225+0.59%1,700240億2286万+1.88%
06/092,2092,2122,2092,212+0.14%700238億8250万+1.37%
06/082,2012,2092,2012,209+0.36%600238億5011万+1.33%
06/072,1982,2012,1982,201+0.05%200237億6374万+1.01%
06/062,2002,2152,2002,200+0.32%600237億5294万+1.01%
06/032,1922,2062,1922,193+0.09%400236億7736万+0.73%
06/022,2042,2052,1912,191-0.23%600236億5577万+0.69%
06/012,2002,2002,1962,196+0.18%1,000237億975万+0.92%
05/312,1842,2022,1842,192+0.37%1,500236億6657万+0.78%
05/302,1842,1842,1842,1840%400235億8019万+0.41%
05/272,1842,1842,1842,184-0.05%100235億8019万+0.41%
05/262,1832,1862,1812,185+0.09%1,000235億9099万+0.46%
05/252,1832,1832,1832,1830%200235億6939万+0.37%
05/242,1852,1852,1802,183-0.09%1,300235億6939万+0.37%
05/232,1672,1852,1672,185+0.83%1,200235億9099万+0.51%
05/202,1672,1682,1672,1670%1,400233億9665万-0.32%
05/192,1842,1842,1672,167-0.91%2,100233億9665万-0.32%
05/182,1862,1912,1862,187+0.46%800236億1258万+0.55%
05/172,1762,1812,1762,177+0.46%600235億461万+0.09%
05/162,1752,1752,1672,167+0.09%200233億9665万-0.37%
05/1312:00 2022年9月期第2四半期決算短信〔日本基準〕(連結)
05/1312:00 剰余金の配当(中間配当、増配)のお知らせ
05/132,1622,1652,1622,165+0.37%200233億7505万-0.51%
05/112,1842,1842,1572,157-0.23%2,100232億8868万-0.92%
05/102,1622,1622,1622,1620%200233億4266万-0.78%
05/092,1702,1732,1612,162-0.05%600233億4266万-0.83%
05/062,1702,1742,1632,163-0.32%2,100233億5346万-0.87%
05/022,1782,1782,1702,170-0.37%1,600234億2904万-0.69%
04/282,1782,1782,1782,178+0.23%100235億1541万-0.41%
04/272,1832,1832,1732,1730%200234億6143万-0.69%
04/262,1732,1732,1732,173-0.09%300234億6143万-0.78%