IR情報

2021/03/30~2021/08/25

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
08/251,7901,8061,7561,773+0.62%608,2002232億6821万-6.68%
08/241,7401,7791,7211,762+3.4%735,9002218億8302万-8.04%
08/231,6541,7221,6501,704+2.71%914,8002145億7926万-11.76%
08/201,7851,8131,6461,659-7.11%2,113,0002089億1256万-14.88%
08/191,7961,8391,7851,786-2.24%921,7002249億526万-9.29%
08/181,7871,8371,7761,827+1.33%566,5002300億6826万-7.87%
08/171,8201,8261,7831,803-0.33%589,7002270億4602万-9.58%
08/161,8271,8451,7971,809-1.36%783,2002278億158万-9.82%
08/131,8141,8541,8071,834+0.66%719,5002309億4975万-9.16%
08/121,8571,8721,8141,822-3.7%929,4002294億3862万-10.29%
08/111,8851,9241,8741,892-0.21%1,006,2002382億5350万-7.53%
08/101,8871,9321,8791,896+4.93%1,656,0002387億5721万-7.83%
08/061,8301,8491,7911,807+2.38%1,476,7002275億4972万-12.49%
08/051,8591,8621,7361,765-5.72%1,928,5002222億6080万-14.9%
08/041,8531,8841,8121,872+1.3%1,396,2002357億3496万-10.09%
08/031,8991,9271,8431,848-2.12%1,611,8002327億1272万-11.45%
08/022,0502,0501,8651,888-9.27%3,109,7002377億4979万-9.84%
07/3016:00 第2四半期累計期間連結業績予想値と実績値との差異に関するお知らせ
07/3016:00 2021年12月期第2四半期決算短信〔IFRS〕(連結)
07/3016:00 連結子会社の資本業務提携に関するお知らせ
07/302,1322,1472,0772,081-3.52%1,022,6002620億5367万-0.81%
07/292,1082,1652,0812,157+4.66%1,133,4002716億2410万+2.91%
07/282,0872,1042,0422,061-2.69%555,9002595億3513万-1.53%
07/272,1222,1392,1092,118+0.19%526,3002667億1296万+1.34%
07/262,1272,1282,1042,114+1.83%536,9002662億925万+1.34%
07/212,0892,1022,0602,076+3.18%693,1002614億2403万-0.34%
07/2015:30 サステナビリティ・リンク・ローンの契約締結に関するお知らせ
07/202,0922,0962,0122,012-5.54%1,086,7002533億6472万-3.45%
07/192,1352,1452,1002,130-2.07%763,2002682億2408万+2.01%
07/162,1212,1832,1182,175+1.4%686,2002738億9079万+4.17%
07/152,1182,1532,0942,145+0.28%738,2002701億1298万+2.83%
07/142,1272,1532,1162,139-0.79%530,2002693億5742万+2.69%
07/132,1502,1722,1342,156+0.84%475,6002714億9818万+3.8%
07/122,1582,1752,1292,138+1.33%715,2002692億3149万+3.29%
07/092,0762,1182,0382,110+0.33%974,7002657億554万+2.28%
07/082,1292,1522,0922,103-1.22%695,6002648億2406万+2.19%
07/072,1202,1522,0972,129-0.84%779,6002680億9815万+3.7%
07/062,1772,1832,1252,147-2.23%845,0002703億6483万+4.68%
07/052,1872,2072,1462,196+1.1%905,6002765億3525万+7.38%
07/022,1302,1762,1062,172+3.68%1,570,7002735億1300万+6.58%
07/0115:00 米国Integrity Networks, Inc.の子会社化に関するお知らせ
07/012,0332,1032,0092,095+3.76%1,369,0002638億1664万+3.1%
06/301,9702,0241,9682,019+3.17%589,0002542億4620万-0.49%
06/291,9751,9781,9501,957-2.69%705,0002464億3874万-3.6%
06/282,0102,0391,9962,011-0.15%437,3002532億3879万-0.94%
06/252,0022,0321,9992,014+1.1%369,7002536億1657万-0.69%
06/242,0632,0641,9901,992-2.35%533,3002508億4618万-1.48%
06/232,0752,0752,0402,040-1.73%354,4002568億9067万+1.34%
06/222,0432,0762,0212,076+4.69%803,4002614億2403万+3.59%
06/211,9851,9871,9451,983-1.69%890,6002497億1284万-0.65%
06/182,0702,0782,0172,017-1.61%585,4002539億9435万+1.36%
06/172,0942,1022,0452,050-1.82%455,0002581億4994万+3.43%
06/162,1022,1052,0672,088-1.46%502,6002629億3515万+5.94%
06/1511:30 アウトソーシングトータルサポートとモノフルの業務提携に関するお知らせ
06/152,0982,1272,0762,119-0.38%561,4002668億3888万+8.11%
06/142,1252,1402,0922,127+0.33%686,3002678億4630万+8.97%
06/112,0752,1422,0742,120+2.51%1,420,0002669億6481万+9.11%
06/101,9822,0751,9812,068+4.13%922,9002604億1662万+7.04%
06/092,0182,0261,9861,986-0.9%518,5002500億9062万+3.55%
06/081,9802,0141,9672,004+2.19%576,2002523億5730万+5.14%
06/071,9701,9861,9561,961-0.25%579,4002469億4245万+3.59%
06/041,9891,9961,9561,966-1.65%678,2002475億7208万+4.46%
06/032,0452,0561,9911,999-3.24%997,8002517億2767万+6.73%
06/022,0362,0942,0222,066+3.09%1,397,9002601億6476万+10.96%
06/012,0302,0401,9812,004-0.84%762,7002523億5730万+8.38%
05/312,0202,0442,0012,021+0.55%630,4002544億9806万+10.02%
05/282,0562,0581,9992,010-0.5%1,180,9002531億1286万+10.14%
05/272,0512,0602,0062,020-1.13%1,276,7002543億7213万+11.36%
05/261,9712,0521,9652,043+3.39%1,225,4002572億6845万+13.44%
05/251,9792,0091,9611,976+0.82%1,523,0002488億3135万+10.51%
05/241,8651,9641,8591,960+6.29%1,872,0002468億1652万+10.24%
05/211,7701,8441,7671,844+3.19%982,4002322億901万+4.24%
05/201,7891,8011,7661,787-1.27%747,9002250億3119万+1.13%
05/191,8321,8571,7981,810-3.05%871,7002279億2750万+2.49%
05/181,8561,8761,8291,867+1.74%541,9002351億533万+5.84%
05/171,8341,8701,8241,835+1.38%994,5002310億4356万+4.32%
05/1414:45 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
05/141,8251,8431,7711,810+1.4%794,9002278億9583万+3.25%
05/131,7771,8351,7501,785-1.76%978,2002247億4810万+2.06%
05/121,9121,9131,7981,817-4.57%1,413,1002287億7719万+4.01%
05/111,9191,9191,8701,9040%1,297,6002397億3130万+9.17%
05/101,8851,9221,8451,904+2.42%2,020,1002397億3130万+9.49%
05/071,8371,8791,7741,859+8.9%4,688,7002340億6538万+7.15%
05/0616:00 2021年12月期第1四半期決算短信〔IFRS〕(連結)
05/061,6941,7391,6741,707+1.55%1,037,2002149億2717万-1.39%
04/301,6801,6971,6661,681-0.47%649,8002116億5353万-3.06%
04/281,6941,6981,6711,689-0.3%522,5002126億6080万-2.76%
04/271,7111,7121,6671,694-1.85%950,0002132億9035万-2.53%
04/261,7211,7321,6851,726-0.75%923,4002173億1945万-0.8%
04/231,7181,7591,7091,739-0.06%567,4002189億5627万-0.29%
04/221,7281,7441,6991,740+3.08%715,0002190億8218万-0.51%
04/211,6921,7111,6571,688-2.14%911,6002125億3489万-3.82%
04/201,7111,7281,7031,725-1.2%747,6002171億9354万-1.99%
04/1917:45 国連グローバル・コンパクトへの署名及びグローバル・コンパクト・ネットワーク・ジャパンへの加盟に関するお知らせ
04/191,6861,7511,6831,746+3.25%942,1002198億3763万-0.85%
04/161,6991,7031,6841,691-1.17%675,2002129億1262万-3.92%
04/1517:30 米国グアムCalifornia Pacific Technical Services LLCの子会社化に関するお知らせ
04/1517:30 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
04/151,6931,7181,6821,711-0.87%837,2002154億3081万-2.84%
04/141,7331,7361,7001,726-1.43%620,1002173億1945万-1.99%
04/131,7611,7831,7331,751-1.96%739,0002204億6718万-0.28%
04/121,7871,8101,7721,786+1.65%850,4002248億7400万+2.06%
04/091,7561,7811,7401,757+0.06%649,3002212億2264万+0.75%
04/081,7311,7571,7151,756+0.63%559,4002210億9673万+1.04%
04/071,6981,7541,6961,745+3.93%777,6002197億1172万+0.63%
04/061,7351,7471,6781,679-2.16%927,5002114億171万-3.06%
04/051,7381,7391,7031,716-0.98%539,5002160億6035万-0.87%
04/021,7721,7761,7101,733-1.08%585,8002182億81万+0.06%
04/011,8111,8201,7461,752-1.79%728,0002205億9309万+1.39%
03/311,7771,8071,7551,784-0.22%624,6002246億2219万+3.6%
03/301,7701,8171,7631,788+1.3%531,4002251億2582万+4.5%