IR情報

2021/05/10~2021/10/01

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
10/014,2004,2154,1354,135-2.59%182,3002831億1753万-2.77%
09/304,2454,2804,2354,245+0.83%128,7002906億4907万-0.24%
09/294,2154,2204,1704,210-1.17%151,9002882億5267万-1.06%
09/284,2704,2704,2204,260-0.47%188,4002916億7610万+0.07%
09/274,3454,3504,2754,280-1.61%115,7002930億4547万+0.56%
09/244,3404,3604,3104,350+1.75%178,1002978億3827万+2.26%
09/224,3604,3654,2754,275-2.4%129,7002927億313万+0.64%
09/214,4204,4204,3604,380-0.57%197,2002998億9233万+3.25%
09/174,4004,4154,3804,405+0.69%244,0003016億404万+4.14%
09/164,3704,3754,3354,375+0.23%191,7002995億4998万+3.57%
09/154,3104,3704,2854,365+1.87%315,0002988億6530万+3.53%
09/144,2804,2904,2554,285+0.12%122,8002933億8781万+1.78%
09/134,2554,2804,2304,2800%123,7002930億4547万+1.81%
09/104,2604,2854,2504,2800%183,7002930億4547万+1.93%
09/094,2604,2954,2504,280+1.06%158,2002930億4547万+2.1%
09/084,2504,2654,2254,235-0.24%147,0002899億6438万+1.17%
09/074,2554,2654,2354,245+1.31%168,1002906億4907万+1.48%
09/064,2304,2304,1754,190-0.95%185,3002868億8330万+0.24%
09/034,2004,2454,1804,230+0.95%134,7002896億2204万+1.29%
09/024,1654,1954,1504,190-0.36%104,4002868億8330万+0.43%
09/014,1854,2154,1804,205+1.08%103,6002879億1033万+0.79%
08/314,1654,1804,1304,160-0.36%82,4002848億2924万-0.31%
08/304,1854,1854,1454,175+0.72%88,0002858億5627万-0.02%
08/274,1554,1804,1354,145-0.24%76,5002838億221万-0.77%
08/264,2004,2104,1454,155-0.72%92,6002844億8690万-0.55%
08/254,2204,2204,1704,185-1.3%137,8002865億4096万+0.14%
08/244,2504,2654,2154,240-0.24%111,1002903億673万+1.46%
08/234,2754,2954,1954,2500%140,4002909億9141万+1.75%
08/204,2104,2554,2054,250+0.59%125,2002909億9141万+1.7%
08/194,1804,2404,1654,225+0.84%139,1002892億7970万+1.15%
08/184,1704,1954,1554,190+1.45%132,0002868億8330万+0.31%
08/174,1254,1454,1054,130+0.98%101,7002827億7518万-1.1%
08/164,2304,2304,0904,090-3.65%184,9002800億3644万-2.08%
08/134,2204,2504,2204,245+1.56%173,6002906億4907万+1.53%
08/124,2404,2404,1654,180-0.59%92,9002861億9861万+0.05%
08/114,1854,2454,1854,205+1.33%188,6002879億1033万+0.62%
08/104,1254,1554,1254,150+0.24%263,4002841億4456万-0.67%
08/064,1154,1904,1104,140+0.85%204,8002834億5987万-0.91%
08/0515:00 2021年12月期第2四半期決算短信〔日本基準〕(連結)
08/054,1054,1554,0854,105-0.61%223,5002810億6347万-1.75%
08/044,1704,1704,1204,130-0.72%123,8002827億7518万-1.24%
08/034,1454,1754,1304,160-0.36%101,7002848億2924万-0.72%
08/024,1354,1854,1204,175+2.08%160,2002858億5627万-0.5%
07/304,1354,1454,0754,090-1.09%161,5002800億3644万-2.64%
07/294,1704,1904,1354,135-1.43%116,3002831億1753万-1.73%
07/284,1804,2154,1704,195-0.71%90,5002872億2564万-0.45%
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%