イベントチャート

2020/09/25~2021/02/22

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
02/221,4531,4661,4531,464+0.83%2,40049億3221万+1.04%
02/191,4581,4811,4521,452-0.95%5,70048億9178万+0.28%
02/181,4771,4891,4661,466-0.74%4,40049億3895万+1.38%
02/171,4611,4771,4511,477+1.1%6,60049億7601万+2.43%
02/161,4831,4991,4611,461-1.35%4,00049億2210万+1.53%
02/151,5041,5041,4811,481-1.46%6,50049億8948万+3.49%
02/121,5131,5151,5001,503-0.66%6,70050億6360万+5.62%
02/101,4571,5201,4571,513+2.58%7,40050億9729万+7.08%
02/09(IR情報)15:30 業績予想の上方修正及び特別損失の計上に関するお知らせ
02/09(IR情報)15:30 2021年3月期第3四半期決算短信〔日本基準〕(連結)
02/091,5101,5241,4361,475-2.64%13,90049億6927万+5.28%
02/081,4601,5251,4601,515+3.91%17,20051億403万+8.91%
02/051,4601,4601,4451,458-0.48%3,30049億1200万+5.73%
02/041,4571,4651,4301,465+0.55%12,20049億3558万+7.01%
02/031,4051,4761,3751,457+2.82%26,00049億863万+7.29%
02/021,3691,4171,3691,417+1.29%9,60047億7387万+5.12%
02/011,3621,4071,3621,399+0.5%3,00047億1323万+4.48%
01/291,4301,4301,3521,392-2.38%12,00046億8964万+4.58%
01/281,4001,4351,4001,426+0.42%9,20048億419万+7.79%
01/271,4201,4221,4191,420+0.35%2,50047億8398万+8.07%
01/261,4381,4401,4071,415-1.87%15,50047億6713万+8.35%
01/251,4101,4431,4101,442+1.84%7,70048億5809万+11.01%
01/221,4201,4221,4001,416-0.28%5,80047億7050万+9.68%
01/211,4221,4481,4201,420-2.2%4,70047億8398万+10.51%
01/201,4141,4521,4141,452+1.89%9,30048億9178万+13.62%
01/191,4231,4251,4201,425+0.99%2,20048億82万+12.38%
01/181,4161,4371,3901,411-2.42%15,90047億5365万+12.07%
01/151,4101,4531,4101,446+2.92%20,60048億7157万+15.68%
01/141,3571,4721,3531,405+3.54%20,40047億3344万+13.31%
01/131,3801,3951,3511,357-2.93%19,50045億7173万+10.24%
01/121,2981,4061,2981,398+10.25%38,00047億986万+14.12%
01/081,2781,2881,2681,268-0.78%9,90042億7189万+4.19%
01/071,2441,2851,2441,278+2.73%12,00043億558万+5.19%
01/06(5%ルール)UH Partners 2(0.32%)光通信(8.94%)
01/061,2311,2441,2131,244+1.06%8,90041億9103万+2.73%
01/051,2241,2311,2231,231+0.65%1,60041億4723万+1.74%
01/041,2411,2411,2221,223+0.99%6,00041億2028万+1.16%
2020
12/301,1941,2211,1941,211+0.92%11,50040億7985万+0.25%
12/291,1941,2021,1921,200+0.08%4,10040億4280万-0.5%
12/281,1881,2031,1851,199+0.42%9,30040億3943万-0.5%
12/251,2001,2071,1941,194-0.33%9,90040億2258万-0.83%
12/241,1961,2021,1891,198+0.25%14,60040億3606万-0.42%
12/231,2001,2101,1901,195+0.08%12,40040億2595万-0.67%
12/221,2001,2141,1941,194-1.65%9,90040億2258万-0.75%
12/211,2131,2211,2051,214-0.41%7,60040億8996万+0.83%
12/181,2251,2281,2191,219-0.89%3,00041億681万+1.33%
12/171,2591,2591,2301,230-2.3%3,70041億4387万+2.33%
12/161,2551,2671,2501,259+0.72%9,10042億4157万+4.74%
12/151,2381,2521,2381,250+0.97%6,20042億1125万+4.08%
12/141,2051,2441,2051,238+2.74%24,00041億7082万+3.34%
12/111,2011,2051,2011,205+0.33%2,60040億5964万+0.67%
12/101,1811,2201,1811,201+1.26%14,80040億4616万+0.42%
12/091,1911,2001,1861,186-0.84%4,10039億9563万-0.84%
12/081,1821,2011,1821,196+0.08%2,60040億2932万+0.08%
12/071,1891,2001,1891,195-0.58%3,30040億2595万0%
12/041,1921,2031,1921,202-0.17%90040億4953万+0.67%
12/031,2001,2041,2001,204+0.33%5,20040億5627万+0.92%
12/021,1881,2011,1851,200+0.5%6,20040億4280万+0.59%
12/011,2011,2011,1901,194-1.16%1,50040億2258万+0.08%
11/301,2001,2081,1951,208+0.33%4,90040億6975万+1.26%
11/271,1781,2051,1781,204+1.01%10,50040億5627万+1.01%
11/261,1761,1951,1701,192+1.02%5,90040億1584万0%
11/251,1711,1981,1711,1800%6,30039億7542万-1.01%
11/241,1691,1891,1691,180+0.94%2,70039億7542万-1.09%
11/201,1681,1931,1661,169-0.43%6,10039億3836万-2.09%
11/191,1881,1881,1491,174-1.18%13,90039億5520万-1.84%
11/181,2001,2051,1881,188-1%7,00040億237万-0.83%
11/171,2011,2151,1901,200-0.25%9,20040億4280万+0.08%
11/161,1801,2171,1801,203+0.92%8,10040億5290万+0.25%
11/131,2001,2011,1781,192-1.16%6,30040億1584万-0.83%
11/121,2131,2311,2061,206-0.58%2,00040億6301万+0.08%
11/111,2361,2361,2131,213-2.02%4,50040億8659万+0.41%
11/10(IR情報)15:30 2021年3月期第2四半期決算短信〔日本基準〕(連結)
11/101,2251,2451,2191,238+3.95%12,20041億7082万+2.31%
11/091,1851,1981,1851,191-0.75%1,30040億1247万-1.73%
11/061,2001,2021,1811,200+2.13%9,90040億4280万-1.15%
11/05(5%ルール)光通信(8.23%)
11/051,1911,2021,1751,175-2.49%5,80039億5857万-3.61%
11/041,1751,2051,1751,205+2.55%5,40040億5964万-1.63%
11/021,1711,1851,1711,175-0.09%1,50039億5857万-4.39%
10/30(IR情報)15:30 2021年3月期第2四半期(累計)連結業績予想の修正に関するお知らせ
10/301,1811,1931,1761,176-0.68%1,80039億6194万-4.93%
10/291,1751,1981,1751,184+0.34%2,50039億8889万-4.59%
10/281,1981,1981,1751,180-1.58%5,20039億7542万-5.07%
10/271,1901,1991,1851,199+0.17%2,30040億3943万-3.69%
10/261,1831,2001,1831,197+1.01%2,40040億3269万-3.86%
10/231,1821,2001,1821,185-1.25%2,00039億9226万-4.82%
10/221,1781,2001,1781,200-0.66%3,20040億4280万-3.77%
10/211,1811,2081,1811,208+1.17%1,30040億6975万-3.13%
10/201,1791,2091,1791,194-0.08%2,00040億2258万-4.25%
10/191,2091,2091,1941,195-0.58%2,20040億2595万-4.17%
10/161,2011,2061,1971,202-1.07%4,40040億4953万-3.53%
10/151,2151,2241,2081,215-0.49%2,70040億9333万-2.49%
10/141,2321,2381,2131,221-0.73%3,50041億1354万-2.09%
10/131,2361,2361,2161,230+1.15%3,70041億4387万-1.2%
10/121,2341,2501,2161,216-2.56%7,30040億9670万-2.17%
10/091,2781,2781,2451,248-2.42%3,60042億451万+0.56%
10/081,2701,2791,2701,279+0.71%2,30043億895万+3.23%
10/071,2771,2771,2611,270-0.39%1,30042億7863万+2.92%
10/061,2551,2761,2551,275+0.39%2,50042億9547万+3.66%
10/051,2731,2771,2541,270+1.28%3,60042億7863万+3.5%
10/021,3081,3081,2541,254-4.27%12,70042億2472万+2.45%
09/301,3251,3291,2871,310-1.13%7,30044億1339万+7.2%
09/291,3011,3351,3011,325+0.15%5,00044億6392万+8.87%
09/281,3821,3821,3011,323-2.58%15,00044億5718万+9.25%
09/251,2881,3581,2711,358+6.43%15,00045億7510万+12.7%