IR情報

2020/10/21～2021/03/18

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
03/182,3062,3062,2822,3050%163,7001630億8302万+2.63%
03/172,3072,3092,2862,305-0.13%106,1001630億8302万+2.49%
03/162,3122,3122,2902,308-0.35%142,7001632億9528万+2.49%
03/152,2812,3162,2772,316+1.8%172,7001638億6129万+2.8%
03/122,2622,2772,2402,275+0.09%152,5001609億6047万+0.98%
03/112,2812,2882,2652,273-0.26%113,2001608億1896万+0.89%
03/102,2802,2902,2552,279-0.83%173,2001612億4347万+1.2%
03/092,2542,2982,2382,298+2.5%209,7001625億8776万+2.13%
03/082,2602,2622,2262,242-0.27%186,4001586億2565万-0.31%
03/052,2242,2482,2132,248+1.86%229,2001590億5017万-0.09%
03/042,1892,2082,1762,207+0.41%185,4001561億4934万-2.04%
03/032,2002,2162,1812,198+0.59%186,7001555億1257万-2.57%
03/022,2002,2002,1712,185-0.68%181,8001545億9280万-3.32%
03/012,1702,2002,1592,200+3%180,1001556億5408万-2.74%
02/262,1962,1962,1362,136-2.82%299,4001511億2596万-5.57%
02/252,2202,2202,1862,198-0.59%160,5001555億1257万-2.92%
02/242,2202,2452,1982,211+1.01%306,5001564億3235万-2.34%
02/222,2022,2062,1752,189-1.04%303,7001548億7581万-3.27%
02/192,2052,2292,1952,212-0.23%178,2001565億310万-2.25%
02/182,2512,2632,2102,217-1.47%297,9001568億5686万-1.99%
02/172,2592,2662,2432,250-1.23%253,2001591億9167万-0.53%
02/162,2842,2882,2622,278+0.62%242,8001611億7272万+0.8%
02/152,2652,2842,2512,264+0.85%232,2001601億8219万+0.27%
02/122,3022,3022,2392,245-3.15%403,2001588億3791万-0.44%
02/102,3632,3642,3012,318-2.44%340,1001640億279万+2.93%
02/0911:00 2021年3月期決算短信〔日本基準〕(連結)補足説明資料
02/0911:00 2021年3月期第3四半期決算短信〔日本基準〕(連結)
02/092,3912,4482,3482,376-0.29%588,4001681億640万+5.79%
02/082,3422,3882,3422,383+2.49%215,9001686億167万+6.48%
02/052,3202,3322,2912,325+0.69%172,6001644億9806万+4.21%
02/042,2832,3142,2732,309+1.14%126,7001633億6603万+3.73%
02/032,2412,2852,2412,283+1.6%100,8001615億2648万+2.7%
02/022,2302,2512,2222,247+0.49%102,4001589億7941万+1.17%
02/012,2452,2512,2272,236-0.93%104,4001582億114万+0.68%
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
01/292,2762,2932,2522,257-1.35%143,8001596億8693万+1.67%
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%