イベントチャート

2020/11/17~2021/04/13

イベント情報&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
04/131,4531,4861,4531,470+1.17%1,50052億4790万-2.13%
04/121,4601,4781,4531,453+0.69%70051億8721万-3.26%
04/091,4351,4511,4351,443+0.14%1,80051億5151万-3.99%
04/081,4321,4751,4321,441-3.42%7,80051億4437万-4.06%
04/071,4981,5001,4501,492-0.53%6,10053億2644万-0.6%
04/061,5181,5181,5001,500-0.86%3,10053億5500万+0.2%
04/051,5061,5141,5001,513+0.33%1,10054億141万+1.14%
04/021,5001,5261,5001,508-1.05%1,80053億8356万+0.87%
04/011,5241,5241,5241,524-0.39%10054億4068万+2.14%
03/311,5201,5301,5101,530+0.66%1,70054億6210万+2.82%
03/301,4771,5201,4771,520+0.46%1,10054億2640万+2.49%
03/291,5181,5281,4901,513-0.53%2,70054億141万+2.44%
03/261,5201,5291,5031,521-0.52%3,70054億2997万+3.33%
03/251,5221,5371,5211,529+0.46%1,60054億5853万+4.08%
03/241,5301,5301,5161,522-0.98%80054億3354万+3.96%
03/231,5251,5371,5161,537+0.72%2,20054億8709万+5.13%
03/221,5221,5291,5221,526+0.33%1,20054億4782万+4.52%
03/191,5211,5211,5151,521-0.33%60054億2997万+4.18%
03/181,5371,5371,5241,526+0.07%90054億4782万+4.31%
03/17(IR情報)16:00 人事異動に関するお知らせ
03/171,5261,5331,5251,525+0.73%90054億4425万+3.95%
03/161,5051,5311,5051,514+0.26%1,30054億498万+3.06%
03/151,5151,5331,5101,5100%1,80053億9070万+2.23%
03/121,4801,5191,4801,510+3.35%1,60053億9070万+1.68%
03/111,4671,4821,4581,461+0.69%1,00052億1577万-2.14%
03/101,4601,4661,4501,451-0.62%1,50051億8007万-3.4%
03/091,4771,4781,4481,460-0.48%1,40052億1220万-3.44%
03/081,4411,4791,4411,467+2.59%6,00052億3719万-3.55%
03/051,4031,4301,4011,430+1.92%1,60051億510万-6.47%
03/041,3901,4331,3901,403-0.21%4,00050億871万-8.96%
03/031,4501,4501,4011,406-4.29%8,10050億1942万-9.52%
03/021,5191,5321,4251,469-1.87%12,60052億4433万-6.25%
03/011,4501,4971,4501,497+4.61%8,50053億4429万-5.19%
02/261,4191,4501,4181,431+0.85%7,10051億867万-9.89%
02/251,4001,4191,4001,419+1.65%4,60050億6583万-11.31%
02/241,3851,3981,3801,396+0.79%2,20049億8372万-13.4%
02/221,3851,4201,3851,385+0.36%5,00049億4445万-14.82%
02/191,4151,4201,3801,380-4.17%9,00049億2660万-15.75%
02/181,4551,4601,4311,440+1.05%4,30051億4080万-12.78%
02/171,4561,4681,3951,425-1.72%7,20050億8725万-14.21%
02/161,5221,5221,4401,450-3.33%12,70051億7650万-13.28%
02/151,5271,5451,5001,500-1.64%8,80053億5500万-10.77%
02/121,5851,5991,5251,525-4.63%6,80054億4425万-9.66%
02/101,6051,6051,5851,599-1.11%2,10057億843万-5.66%
02/091,5821,6301,5821,617+1.7%2,90057億7269万-4.71%
02/081,6991,6991,5561,590-7.18%12,70056億7630万-6.42%
02/05(IR情報)15:00 2021年3月期第3四半期決算短信〔日本基準〕(連結)
02/051,6711,7131,6711,713+0.12%80061億1541万+0.65%
02/041,6981,7111,6981,711+0.71%3,10061億827万+0.65%
02/031,6991,6991,6811,6990%70060億6543万+0.12%
02/021,6801,6991,6791,699+0.53%60060億6543万+0.12%
02/011,6801,6901,6801,690+0.66%2,20060億3330万-0.29%
01/291,6651,6791,6591,679+0.54%2,10059億9403万-0.71%
01/281,6641,7101,6641,670-3.47%1,30059億6190万-1.07%
01/271,7351,7481,7081,730+0.64%60061億7610万+2.43%
01/261,6851,7601,6851,719-1.94%1,60061億3683万+1.78%
01/251,7981,7981,7201,753+0.17%1,40062億5821万+3.67%
01/221,7501,7501,7441,750+0.57%1,00062億4750万+3.61%
01/21(IR情報)15:00 持分法適用関連会社の一部株式譲渡に伴う特別利益の計上に関するお知らせ
01/21(IR情報)15:00 韓国Value able Co.,Ltd.の第三者割当増資引受による株式の取得(子会社)に関するお知らせ(開示事項の経過・変更)
01/211,7401,7401,7111,740+0.93%2,40062億1180万+3.14%
01/201,7321,7321,7241,724-0.23%30061億5468万+2.25%
01/191,7301,7401,7281,728+0.17%1,50061億6896万+2.61%
01/181,6961,7251,6961,725+1.17%1,60061億5825万+2.37%
01/151,7001,7051,7001,705+1.13%80060億8685万+1.25%
01/141,6871,6871,6861,686-0.77%20060億1902万+0.06%
01/131,6991,6991,6951,699+0.18%60060億6543万+0.65%
01/121,6991,6991,6961,696+0.41%30060億5472万+0.36%
01/081,6801,7071,6801,689+1.08%1,30060億2973万-0.3%
01/071,6881,6911,6681,671-1.01%2,50059億6547万-1.65%
01/061,6431,7111,6421,688+1.69%1,70060億2616万-0.94%
01/051,6341,6601,6341,660+0.12%30059億2620万-3.04%
01/041,7151,7151,6071,658-1.01%1,50059億1906万-3.38%
2020
12/301,6541,6791,6541,675+1.45%80059億7975万-2.62%
12/291,6501,6991,6261,651+0.67%4,00058億9407万-4.18%
12/281,7191,7191,6401,640-2.96%5,10058億5480万-4.98%
12/251,6501,6901,6481,690+2.42%1,00060億3330万-2.26%
12/241,6251,6501,6251,650+3.13%2,60058億9050万-4.57%
12/231,5751,6291,5751,600-0.12%6,60057億1200万-7.57%
12/221,7001,7001,6021,602-5.71%5,00057億1914万-7.67%
12/211,7381,7381,6991,699-2.3%1,40060億6543万-2.3%
12/181,7241,7421,7241,739-0.46%1,80062億823万+0.06%
12/171,7011,7471,7011,747+1.63%1,40062億3679万+0.58%
12/16(IR情報)15:00 持分法適用会社の第三者割当増資並びに当該持分法適用会社の異動に関するお知らせ
12/16(IR情報)15:00 韓国Value able Co.,Ltd.の第三者割当増資引受による株式の取得(子会社化)に関するお知らせ
12/161,6951,7201,6951,719+0.82%90061億3683万-0.98%
12/151,7041,7051,7041,705+0.29%50060億8685万-1.79%
12/141,6861,7001,6671,700+0.83%2,80060億6900万-2.19%
12/11(IR情報)15:30 (訂正)「持分法適用会社の一部株式譲渡に関するお知らせ」の一部訂正について
12/111,7111,7111,6801,686-2.94%4,10060億1902万-3.27%
12/101,7231,7371,7221,737+2.06%1,50062億109万-0.74%
12/091,7041,7211,7011,702-1.96%3,90060億7614万-2.85%
12/081,7641,7641,7031,736-1.59%3,90061億9752万-0.97%
12/071,7891,7891,7511,764+1.2%2,80062億9748万+0.86%
12/041,7971,7971,7431,743-3.6%4,40062億2251万-0.17%
12/031,8001,8241,7951,808+0.39%2,10064億5456万+3.61%
12/021,7951,8301,7941,801+0.33%2,30064億2957万+3.21%
12/011,8931,8981,7911,795-5.18%8,00064億815万+2.75%
11/301,9281,9301,8151,893+7.07%26,90067億5801万+8.36%
11/27(IR情報)15:00 業績予想の修正に関するお知らせ
11/27(IR情報)15:00 持分法適用関連会社の一部株式譲渡に関するお知らせ
11/271,7931,7931,7651,768+0.51%1,30063億1176万+1.26%
11/261,7691,7801,7351,759+0.4%4,80062億7963万+0.98%
11/251,7271,7711,7271,752+1.8%4,20062億5464万+0.81%
11/241,7011,7211,7001,721+1.24%1,80061億4397万-0.81%
11/201,7291,7291,7001,700+0.12%1,10060億6900万-1.9%
11/191,6981,6981,6981,698+0.06%10060億6186万-2.02%
11/181,6821,7211,6601,697-0.7%1,60060億5829万-2.13%
11/171,7001,7091,6821,709+1.18%3,00061億113万-1.33%