IR情報

2020/09/01~2021/01/28

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
01/2915:00 雪印ビーンスターク株式会社の完全子会社化に関するお知らせ
01/282,2832,2992,2702,288-0.69%142,7001618億8024万+3.16%
01/272,3102,3252,3012,304+0.3%115,7001630億1227万+4.07%
01/262,2982,3032,2742,297+0.35%138,4001625億1701万+3.94%
01/252,2572,3042,2502,289+2.6%341,5001619億5099万+3.76%
01/222,1972,2392,1892,231+1.32%185,4001578億4738万+1.27%
01/212,2072,2312,1952,202+0.23%148,2001557億9558万0%
01/202,1902,2012,1822,197+0.27%122,8001554億4182万-0.36%
01/192,1902,2112,1842,191+0.05%154,3001550億1731万-0.81%
01/182,1902,1982,1842,190+0.27%83,0001549億4656万-0.99%
01/152,1982,1982,1842,184-0.64%107,2001545億2205万-1.31%
01/142,1862,2062,1772,198-0.18%117,1001555億1257万-0.77%
01/132,1782,2032,1702,202-0.36%145,5001557億9558万-0.59%
01/122,2162,2252,1792,210-0.72%153,9001563億6159万-0.27%
01/082,1822,2272,1812,226+1.74%127,2001574億9362万+0.41%
01/072,1892,2132,1792,188+0.69%128,9001548億505万-1.26%
01/062,1712,1862,1602,173+0.05%116,8001537億4378万-2.03%
01/052,1642,1722,1492,172+0.14%123,3001536億7302万-2.21%
01/042,1922,1952,1582,169-1.72%172,7001534億6077万-2.65%
2020
12/302,2202,2372,2072,207-0.23%206,5001561億4934万-1.16%
12/292,1912,2122,1842,2120%150,7001565億310万-1.16%
12/282,2462,2482,2042,212-1.43%151,1001565億310万-1.47%
12/252,2202,2442,2172,244+0.4%90,7001587億6716万-0.44%
12/242,2452,2572,2292,235+0.31%100,2001581億3039万-1.19%
12/232,2102,2382,2092,228+1.18%147,5001576億3513万-1.81%
12/222,1992,2122,1812,202+0.59%167,0001557億9558万-3.25%
12/212,2082,2112,1812,189-0.32%133,0001548億7581万-4.24%
12/182,1992,2112,1842,196-0.45%175,3001553億7107万-4.36%
12/172,1922,2092,1712,206-0.18%203,5001560億7859万-4.42%
12/162,1852,2182,1772,210-0.09%265,9001563億6159万-4.66%
12/152,2352,2472,2092,212-2.21%278,3001565億310万-4.82%
12/142,2842,2992,2612,262-2.16%229,7001600億4069万-3.04%
12/112,2462,3122,2382,312+2.48%248,9001635億7828万-1.03%
12/102,2262,2562,2202,256+1.17%148,1001596億1618万-3.42%
12/092,2372,2382,2202,230+0.36%93,0001577億7663万-4.58%
12/082,2122,2372,2022,222+1.05%119,7001572億1062万-5.08%
12/072,2202,2202,1952,199-1.21%122,3001555億8332万-6.11%
12/042,2202,2412,2162,226-0.76%129,2001574億9362万-5.12%
12/032,1892,2522,1792,243+1.63%223,6001586億9641万-4.51%
12/022,2212,2262,1912,207-0.99%231,6001561億4934万-6.13%
12/012,2372,2572,2132,229-0.36%201,2001577億588万-5.31%
11/302,3302,3392,2312,237-4.52%278,3001582億7189万-5.05%
11/272,3102,3552,3052,343+1.65%221,4001657億7159万-0.64%
11/262,3112,3172,2772,305-0.69%165,9001630億8302万-2.16%
11/252,4012,4022,3212,321-2.89%200,6001642億1505万-1.44%
11/242,4292,4372,3902,390-2.13%188,7001690億9693万+1.4%
11/202,4202,4492,4162,442+0.08%79,3001727億7602万+3.65%
11/192,4412,4612,4172,440+1.2%110,3001726億3452万+3.7%
11/182,4112,4262,3932,411+0.25%108,5001705億8272万+2.51%
11/172,4402,4402,3802,405-2%123,0001701億5821万+2.17%
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%