IR情報

2020/06/19～2020/11/16

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
2020
11/162,4442,4672,4262,454+0.49%122,1001736億2505万+4.16%
11/132,4782,4782,4272,442-2.05%221,9001727億7602万+3.56%
11/122,4802,5002,4632,493+1.84%251,2001763億8437万+5.55%
11/112,4382,4522,3962,448+3.07%278,2001732億54万+3.6%
11/102,4652,4852,3552,375-2.06%369,9001680億3565万+0.34%
11/0911:00 2021年3月期第2四半期決算短信〔日本基準〕(連結)補足説明資料
11/0911:00 2021年3月期第2四半期決算短信〔日本基準〕(連結)
11/092,3812,4782,3412,425+3.5%456,0001715億7324万+2.06%
11/062,3182,3442,3022,343+1.25%196,4001657億7159万-1.55%
11/052,3172,3172,2812,314+1.09%167,9001637億1979万-3.1%
11/042,3112,3172,2682,289-0.99%129,4001619億5099万-4.63%
11/022,3122,3442,3032,312+2.21%156,9001635億7828万-4.27%
10/302,2942,2942,2532,262-1.39%109,2001600億4069万-6.76%
10/292,3002,3142,2842,294-0.26%109,1001623億475万-5.83%
10/282,3012,3162,2812,300+0.22%143,4001627億2926万-5.89%
10/272,2892,3022,2522,295+0.26%153,5001623億7550万-6.29%
10/262,3042,3192,2782,289+0.79%149,1001619億5099万-6.69%
10/232,2702,2842,2572,271-0.53%86,1001606億7746万-7.61%
10/222,3182,3212,2782,283-1.04%135,2001615億2648万-7.23%
10/212,2572,3102,2532,307+1.85%183,9001632億2452万-6.37%
10/202,3442,3482,2572,265-4.51%310,6001602億5295万-8.08%
10/192,3622,3792,3612,372+0.42%150,5001678億2340万-3.77%
10/162,3752,3882,3542,362-0.34%129,9001671億1588万-4.02%
10/152,4242,4292,3702,370-2.51%122,4001676億8189万-3.58%
10/142,4472,4592,4252,431-0.29%95,2001719億9775万-0.94%
10/132,4742,4742,4302,438-1.3%202,1001724億9302万-0.49%
10/122,4712,4752,4452,470-1.48%229,4001747億5708万+1.02%
10/092,4732,5072,4592,507-0.63%140,1001773億7490万+2.79%
10/082,5102,5512,5062,523-0.08%117,5001785億693万+3.74%
10/072,5632,5642,5222,525-1.52%187,4001786億4843万+4.04%
10/062,5642,5852,5422,564-0.89%147,5001814億775万+5.82%
10/052,5552,6162,5552,587+2.86%133,0001830億3504万+7.03%
10/022,5492,5542,5012,515-1.33%192,7001779億4091万+4.31%
09/302,6092,6142,5462,549-2.82%125,0001803億4647万+5.81%
09/292,6422,6572,5882,623-1.83%129,1001855億8211万+9.02%
09/282,6152,6752,6132,672+3.25%380,4001890億4895万+11.43%
09/252,5302,6272,5302,588+3.85%458,5001831億580万+8.33%
09/242,5142,5342,4872,492-0.2%284,0001763億1362万+4.62%
09/232,4382,5112,4302,497+2.59%310,9001766億6738万+4.96%
09/182,4112,4522,4112,434+1.46%319,0001722億1001万+2.48%
09/172,3802,4062,3682,399+0.08%149,3001697億3370万+1.01%
09/162,3592,4032,3562,397+1.83%196,4001695億9219万+0.93%
09/152,3602,3602,3322,354+0.26%168,5001665億4986万-1.01%
09/142,3502,3592,3342,348+0.77%123,1001661億2535万-1.34%
09/112,2782,3322,2702,330+2.19%143,7001648億5182万-2.18%
09/102,2532,2832,2372,280+0.84%122,7001613億1422万-4.36%
09/092,2482,2662,2342,261-1.05%164,6001599億6994万-5.44%
09/082,2802,2852,2642,285+0.26%149,7001616億6798万-4.75%
09/072,3232,3282,2762,279-1.81%129,3001612億4347万-5.24%
09/042,3172,3402,3132,321-0.43%163,6001642億1505万-3.65%
09/032,3472,3612,3272,331+0.3%114,9001649億2257万-3.48%
09/022,3302,3392,3102,324-0.34%179,0001644億2731万-4.01%
09/012,3802,3802,3292,332-2.83%238,1001649億9332万-3.99%
08/312,4012,4242,3872,400-0.25%100,4001698億445万-1.52%
08/282,4172,4432,3852,406-0.46%151,6001702億2896万-1.47%
08/272,4452,4582,4102,417-1.15%82,0001710億723万-1.23%
08/262,4552,4752,4362,445-1.13%146,8001729億8828万-0.24%
08/252,4822,4992,4732,473+0.77%149,2001749億6933万+0.77%
08/242,4442,4742,4262,454+0.99%143,3001736億2505万-0.12%
08/212,4272,4552,4232,430-0.33%159,3001719億2700万-1.34%
08/202,4242,4592,4192,438+0.74%179,6001724億9302万-1.22%
08/192,3952,4382,3952,420+0.04%128,1001712億1948万-2.1%
08/182,3872,4252,3752,419+0.79%157,7001711億4873万-2.18%
08/172,4152,4532,3912,400-1.03%180,5001698億445万-2.99%
08/142,3792,4382,3722,425+1.29%244,8001715億7324万-2.06%
08/132,4402,4692,3562,394-3.55%510,5001693億7994万-3.39%
08/1211:00 業績連動型株式報酬制度における株式取得に係る事項の決定に関するお知らせ
08/1211:00 2021年3月期第1四半期決算短信〔日本基準〕(連結)補足説明資料
08/1211:00 2021年3月期第1四半期決算短信〔日本基準〕(連結)
08/122,4002,5392,3892,482+3.55%461,9001756億610万+0.04%
08/112,4002,4092,3732,397+0.08%146,4001695億9219万-3.35%
08/072,4152,4292,3892,395-0.33%126,6001694億5069万-3.54%
08/062,4012,4202,3792,403-1.96%173,8001700億1670万-3.3%
08/052,4502,4672,4302,451-0.53%125,5001734億1279万-1.53%
08/042,4282,4662,4242,464+1.48%106,8001743億3257万-1.08%
08/032,4062,4332,4062,428+2.02%98,5001717億8550万-2.57%
07/312,4462,4462,3622,380-3.76%169,7001683億8941万-4.57%
07/302,4902,5042,4602,473-0.56%143,4001749億6933万-0.92%
07/292,4952,5102,4792,487-1.23%105,2001759億5986万-0.44%
07/282,5332,5502,5122,518-0.79%73,8001781億5317万+0.76%
07/272,4822,5422,4772,538+0.83%106,4001795億6820万+1.52%
07/222,5282,5332,5042,517-0.08%90,7001780億8241万+0.64%
07/212,5022,5202,4832,519+0.04%132,9001782億2392万+0.56%
07/202,5302,5302,5032,518-0.79%67,3001781億5317万+0.28%
07/172,5322,5492,5172,538+0.08%117,6001795億6820万+0.91%
07/162,5722,5812,5332,536-2.65%134,1001794億2670万+0.71%
07/152,6002,6462,5802,605+2.16%163,7001843億858万+3.33%
07/142,5502,5712,5332,550+0.24%156,5001804億1723万+1.07%
07/132,4792,5452,4642,544+4.48%196,8001799億9271万+0.75%
07/102,4582,4682,4352,435-0.81%135,1001722億8076万-3.56%
07/092,4382,4652,4182,455+0.37%133,2001736億9580万-3.04%
07/082,4922,5152,4462,446-1.09%152,2001730億5903万-3.62%
07/072,4602,4742,4332,4730%129,1001749億6933万-2.75%
07/062,4592,4892,4512,473+0.2%70,7001749億6933万-3.06%
07/032,4662,4792,4252,468+0.16%71,1001746億1557万-3.48%
07/022,4472,4802,4472,464+1.19%96,8001743億3257万-3.9%
07/012,5052,5202,4252,435-2.99%122,9001722億8076万-5.29%
06/302,5272,5362,4982,510+0.52%187,2001775億8715万-2.71%
06/292,4712,5072,4672,497+0.48%84,9001766億6738万-3.4%
06/262,5092,5192,4722,485+0.28%165,9001758億1835万-4.09%
06/252,4842,4972,4462,478+1.27%190,8001753億2309万-4.47%
06/242,4952,5102,4202,447-2.35%244,4001731億2978万-5.88%
06/232,5192,5202,4442,506-0.44%304,9001773億414万-3.91%
06/222,5402,5422,5062,517-0.79%152,5001780億8241万-3.71%
06/192,5782,5842,5202,537-1.21%322,9001794億9745万-3.17%