IR情報

2020/06/17~2020/11/12

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
2020
11/12534538494505-5.43%1,958,100210億219万+10.02%
11/11539560525534-3.61%1,353,500222億825万+16.85%
11/10558571523554+0.73%3,480,300230億4002万+22.03%
11/09550550550550+17.02%125,300228億7367万+22.22%
11/0615:00 2021年3月期第2四半期決算短信〔日本基準〕(連結)
11/0615:00 通期業績予想の修正に関するお知らせ
11/06460478458470+3.07%835,200195億4659万+5.38%
11/05450460444456+2.47%594,100189億6435万+2.7%
11/04419451418445+9.88%609,000185億688万+0.23%
11/024104204024050%283,000168億4334万-8.58%
10/30411417403405-2.41%247,200168億4334万-8.99%
10/29408417403415-0.24%173,000172億5922万-6.95%
10/28420430410416-0.72%373,400173億81万-7.14%
10/27401419392419+3.2%330,300174億2558万-6.89%
10/26422424403406-4.47%390,900168億8493万-10.18%
10/23427428409425-1.85%683,200176億7511万-6.39%
10/22457457433433-5.04%544,100180億782万-5.04%
10/21460463451456+0.22%206,700189億6435万-0.44%
10/20454459446455-1.09%193,400189億2276万-0.44%
10/19459462443460+0.22%258,300191億3071万+0.88%
10/16466472453459-2.13%490,400190億8912万+1.32%
10/15485491467469-2.9%548,800195億500万+4.45%
10/144804974764830%440,400200億8724万+8.54%
10/13460485454483+6.15%622,300200億8724万+9.77%
10/12454457441455+0.66%314,700189億2276万+4.36%
10/09451453441452-0.22%227,000187億9800万+4.63%
10/08461462447453-1.95%394,100188億3959万+5.84%
10/07465470459462-0.86%254,900192億1388万+8.96%
10/06462467451466+1.97%512,800193億8024万+11.22%
10/05440462439457+3.63%412,300190億594万+10.39%
10/02436453434441+1.38%484,400183億4052万+7.3%
09/30438445431435-0.68%246,300180億9099万+6.62%
09/29441445430438-0.23%300,900182億1576万+7.88%
09/28452452426439-1.79%338,300182億5735万+8.66%
09/25443455441447+2.52%457,300185億9005万+11.47%
09/24449451425436-3.75%640,600181億3258万+9.27%
09/23465468443453-2.16%576,700188億3959万+14.39%
09/18477480462463-1.7%474,900192億5547万+17.51%
09/17472488464471+0.21%556,900195億8818万+20.46%
09/164764884624700%596,100195億4659万+21.13%
09/15470482456470-0.63%804,000195億4659万+22.08%
09/14443478443473+8.74%1,144,900196億7136万+24.15%
09/11436442415435+2.59%1,428,100180億9099万+15.08%
09/10394434391424+9%2,462,500176億3352万+12.47%
09/09375399364389+5.42%1,724,500161億7792万+3.46%
09/08366370357369+1.37%289,800153億4615万-1.6%
09/07369369359364-0.82%295,600151億3821万-3.19%
09/04352367350367+1.94%574,400152億6297万-1.61%
09/03363364356360+0.56%209,400149億7186万-2.96%
09/02362369356358-0.83%417,100148億8868万-2.98%
09/01350371348361+3.44%435,300150億1344万-1.9%
08/31344353341349+3.87%369,900145億1438万-4.64%
08/28354354330336-5.88%864,900139億7373万-7.95%
08/27375375350357-4.03%683,300148億4709万-2.19%
08/263723783693720%354,900154億7092万+2.2%
08/25386389367372-3.63%740,500154億7092万+2.48%
08/24377387368386+3.49%417,100160億5316万+6.63%
08/21375378368373+0.54%154,600155億1251万+3.04%
08/20387387369371-3.64%565,200154億2933万+2.77%
08/19390390375385+0.26%369,500160億1157万+6.65%
08/183843883713840%447,300159億6998万+6.67%
08/17391394378384-3.03%320,200159億6998万+6.96%
08/14385396385396+0.76%122,100164億6904万+10.61%
08/13392396387393+1.55%162,800163億4428万+10.08%
08/12390390378387-1.02%261,400160億9474万+8.71%
08/11402402380391-1.51%338,000162億6110万+10.14%
08/07391400390397+1.02%252,000165億1063万+12.78%
08/06412415385393-2.72%740,700163億4428万+12.29%
08/05382408375404+8.02%1,600,400168億175万+16.09%
08/043693943623740%1,226,400155億5409万+8.41%
08/03365389357374+21.04%3,430,000155億5409万+8.72%
07/3115:00 2021年3月期第1四半期決算短信〔日本基準〕(連結)
07/31316318301309-1.28%215,000128億5084万-9.91%
07/30317317309313+0.97%109,800130億1720万-9.28%
07/29321321310310-3.13%174,900128億9243万-10.14%
07/28322330318320-0.31%118,300133億832万-7.51%
07/27329329318321-3.02%146,100133億4990万-7.23%
07/22331334326331-1.49%116,200137億6579万-4.34%
07/21338342332336+0.6%130,900139億7373万-2.89%
07/20335339327334-1.76%149,200138億9055万-3.19%
07/17351352337340-3.68%251,200141億4009万-1.16%
07/16365365352353-3.29%170,000146億8074万+2.92%
07/15365365358365+1.11%141,800151億7980万+6.73%
07/143653683573610%147,900150億1344万+5.56%
07/13360363351361+1.12%196,100150億1344万+6.18%
07/10364365354357-1.92%238,600148億4709万+5.31%
07/09371377361364-1.89%217,600151億3821万+8.01%
07/08369381365371-0.27%365,700154億2933万+10.75%
07/07361375356372+3.33%651,200154億7092万+12.05%
07/06353365353360+1.98%343,700149億7186万+9.09%
07/03339353335353+6.65%265,300146億8074万+7.62%
07/02351353331331-5.43%386,700137億6579万+1.22%
07/01342361337350+3.55%537,700145億5597万+7.36%
06/30342345328338+1.2%226,600140億5691万+4%
06/29343350330334-2.91%389,000138億9055万+3.09%
06/26354358341344+0.29%416,200143億644万+6.5%
06/25345361343343-2.83%565,100142億6485万+7.19%
06/24336356335353+7.62%1,057,800146億8074万+11.01%
06/23337338327328+0.31%420,300136億4102万+3.8%
06/22322333321327+1.55%277,800135億9943万+4.47%
06/19321325318322+0.63%158,500133億9149万+3.54%
06/18326327315320-1.54%199,700133億832万+3.56%
06/17331334322325-1.81%201,300135億1626万+5.52%