IR情報

2021/03/02~2021/07/27

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
2021
07/274,2454,2554,2004,225+0.12%84,0002892億7970万+0.21%
07/264,2704,2754,2104,220+0.48%151,8002889億3736万-0.05%
07/214,2054,2204,1854,200+0.48%121,8002875億6798万-0.69%
07/204,1654,1854,1354,1800%133,2002861億9861万-1.39%
07/194,1804,1954,1654,1800%140,5002861億9861万-1.62%
07/164,2004,2154,1804,180-0.36%100,3002861億9861万-1.85%
07/154,3204,3254,1854,195-2.33%222,3002872億2564万-1.66%
07/144,2704,2954,2454,295+1.9%240,6002940億7250万+0.56%
07/134,2404,2504,2004,2150%184,0002885億9501万-1.29%
07/124,2154,2404,1954,215+1.32%182,7002885億9501万-1.36%
07/094,1304,1704,1054,1600%235,7002848億2924万-2.64%
07/084,1904,2154,1604,160-0.6%148,8002848億2924万-2.69%
07/074,1554,1904,1454,185+0.12%141,1002865億4096万-2.15%
07/064,2154,2254,1804,180-0.24%143,2002861億9861万-2.2%
07/054,1754,2004,1554,190-0.12%106,5002868億8330万-1.94%
07/024,1554,2154,1554,195+0.96%118,1002872億2564万-1.83%
07/014,1554,1554,1104,155+0.36%178,1002844億8690万-2.78%
06/304,1704,2054,1304,140-1.55%220,2002834億5987万-3.16%
06/294,2804,2904,2004,205-2.55%268,4002879億1033万-1.73%
06/284,3204,3254,2804,315-0.12%619,6002954億4187万+0.79%
06/254,3004,3304,3004,320+0.47%454,8002957億8421万+0.91%
06/244,2754,3004,2504,300+0.7%206,1002944億1484万+0.44%
06/234,2754,2954,2604,270-0.23%173,8002923億6078万-0.28%
06/224,3154,3204,2704,280+0.71%197,6002930億4547万-0.09%
06/214,3204,3354,2504,250-2.63%263,7002909億9141万-0.84%
06/184,4354,4454,3504,365-0.68%599,7002988億6530万+1.75%
06/174,4104,4254,3904,395-1.01%208,7003009億1936万+2.47%
06/164,4754,4904,4204,440-0.22%178,4003040億44万+3.62%
06/154,4404,4754,4254,450+0.79%222,1003046億8513万+3.97%
06/144,3804,4154,3754,415+1.03%184,8003022億8873万+3.27%
06/114,3204,3704,2954,370+1.63%251,5002992億764万+2.39%
06/104,2504,3504,2454,300+0.47%248,4002944億1484万+0.92%
06/094,2904,3254,2804,2800%130,1002930億4547万+0.59%
06/084,2454,2854,2304,280+1.3%171,7002930億4547万+0.78%
06/074,2204,2454,2054,225+0.48%117,6002892億7970万-0.35%
06/044,2204,2304,1904,205-0.12%100,1002879億1033万-0.76%
06/034,1504,2154,1404,210+2.31%166,4002882億5267万-0.57%
06/024,1754,1904,1104,115-0.96%211,6002817億4816万-2.79%
06/014,1854,2004,1454,155-0.6%139,3002844億8690万-1.91%
05/314,2454,2654,1804,180-1.18%133,1002861億9861万-1.32%
05/284,2054,2404,2004,230+1.2%213,8002896億2204万-0.21%
05/274,2304,2554,1504,180-1.53%496,4002861億9861万-1.39%
05/264,2354,2704,2354,245-0.24%118,9002906億4907万+0.02%
05/254,3004,3104,2504,255-1.16%176,6002913億3376万+0.19%
05/244,3304,3404,2754,305-0.58%199,3002947億5718万+1.34%
05/214,3454,3554,3204,330+0.23%183,8002964億6890万+1.91%
05/204,3054,3404,3054,320+0.12%141,9002957億8421万+1.65%
05/194,3304,3304,2554,315-0.35%201,3002954億4187万+1.48%
05/184,3654,3754,3304,330-0.46%192,3002964億6890万+1.81%
05/174,3554,3654,3054,350-0.11%227,7002978億3827万+2.16%
05/144,3004,3604,2904,355+1.63%312,1002981億8061万+2.21%
05/134,3004,3254,2754,285-0.58%315,0002933億8781万+0.47%
05/124,3104,3204,2754,310-0.58%492,9002950億9953万+0.87%
05/114,3154,3704,2754,335+2.12%696,2002968億1124万+1.33%
05/1015:00 中国における当社連結子会社(上海江崎格力高食品有限公司)による子会社(孫会社)の設立及び特定子会社の異動に関するお知らせ
05/1015:00 2021年12月期第1四半期決算短信〔日本基準〕(連結)
05/104,2304,2604,2104,245+1.19%241,7002906億4907万-0.86%
05/074,1654,2304,1554,195+1.57%220,6002872億2564万-2.33%
05/064,1154,1554,0954,130+1.1%216,6002827億7518万-4.24%
04/304,1154,1254,0804,085-0.61%185,0002796億9410万-5.72%
04/284,1204,1254,1054,110-0.72%174,8002814億581万-5.58%
04/274,1604,1754,1254,140-0.24%355,5002834億5987万-5.28%
04/264,1454,1654,0954,150-0.36%457,6002841億4456万-5.51%
04/2315:00 事後交付型譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
04/234,1504,1754,1454,165-0.95%159,4002851億7158万-5.66%
04/224,2054,2254,1704,205+1.08%236,9002879億1033万-5.23%
04/214,1704,1704,1304,160-1.77%284,1002848億2924万-6.6%
04/204,2254,2604,1954,235-0.12%288,5002899億6438万-5.3%
04/194,3154,3254,2304,240-1.74%221,9002903億673万-5.48%
04/164,3154,3204,2654,3150%229,9002954億4187万-4.09%
04/154,2804,3154,2804,315+0.82%118,5002954億4187万-4.22%
04/144,3204,3304,2754,280-0.93%167,5002930億4547万-5.1%
04/134,3804,3904,3204,320-1.03%156,7002957億8421万-4.4%
04/124,3704,3904,3404,3650%101,1002988億6530万-3.6%
04/094,3854,4054,3554,365+0.46%119,7002988億6530万-3.71%
04/084,4304,4404,3404,345-2.47%196,7002974億9593万-4.27%
04/074,4354,4654,4354,455+1.02%137,5003050億2747万-1.94%
04/064,4804,4954,4104,410-1.23%138,5003019億4638万-2.95%
04/054,4604,4954,4504,465-0.22%85,1003057億1216万-1.8%
04/024,4754,4904,4504,475+0.67%66,6003063億9684万-1.54%
04/014,4754,4904,4454,4450%110,9003043億4278万-2.09%
03/314,5504,5654,4454,445-2.52%233,4003043億4278万-2.09%
03/304,6354,6354,5404,560-1.83%184,5003122億1667万+0.4%
03/294,6304,6604,5904,645+0.43%230,8003180億3650万+2.36%
03/264,6154,6354,5804,625+0.98%159,0003166億6713万+2.01%
03/254,5804,5954,5504,580+0.44%163,3003135億8604万+1.04%
03/2415:00 事後交付型譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
03/244,6854,6904,5604,560-2.56%295,6003122億1667万+0.6%
03/234,7304,7304,6754,680-1.06%201,6003204億3290万+3.15%
03/224,7054,7404,6804,730+0.75%215,5003238億5633万+4.35%
03/194,6204,6954,6054,695+1.19%233,9003214億5993万+3.57%
03/184,6204,6504,6004,640+0.54%174,0003176億9416万+2.29%
03/174,5654,6204,5554,615+0.65%203,2003159億8244万+1.65%
03/164,5554,5954,5454,585+0.44%204,0003139億2838万+0.84%
03/154,4754,5704,4654,565+2.58%230,4003125億5901万+0.35%
03/124,4404,4604,4054,450-0.11%227,5003046億8513万-2.2%
03/114,5104,5304,4504,455-1.22%181,1003050億2747万-2.24%
03/104,4804,5804,4654,510-0.77%283,6003087億9324万-1.14%
03/094,5304,5454,4904,545+1.22%173,3003111億8964万-0.42%
03/084,5404,5404,4604,490-0.44%150,2003074億2387万-1.66%
03/054,4654,5104,4454,510+1.46%173,7003087億9324万-1.42%
03/044,4504,4554,3904,445-0.78%142,8003043億4278万-2.99%
03/034,5004,5054,4554,480-0.11%127,8003067億3918万-2.38%
03/024,4204,5004,4104,485+1.47%176,8003070億8153万-2.35%