IR情報

2021/04/26~2021/09/22

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
09/225,4675,4675,3515,360-2.28%1,164,2002兆7175億+1.3%
09/215,4635,5245,4215,485-1.12%1,472,9002兆7809億+3.84%
09/175,5325,5555,4755,547+0.63%1,725,2002兆8123億+5.36%
09/165,5105,5835,4985,512+1.23%1,618,9002兆7946億+5.11%
09/155,6135,6705,4435,445-4.12%2,277,7002兆7606億+4.27%
09/145,5755,6845,5735,679+2.27%1,907,5002兆8792億+9.09%
09/135,4575,5795,4575,553+2.02%1,715,3002兆8153億+7.24%
09/105,4585,4995,3925,443+0.31%2,544,4002兆7596億+5.57%
09/095,3235,4345,3145,426+2.2%1,993,6002兆7510億+5.61%
09/085,4285,4295,2755,309-1.26%1,882,9002兆6916億+3.71%
09/075,4305,4595,3715,377-0.11%1,400,7002兆7261億+5.39%
09/065,3495,3925,3435,383+1.91%1,497,4002兆7291億+5.78%
09/035,2905,3085,2175,282+0.4%1,802,9002兆6779億+4.16%
09/025,2435,2745,1915,261-0.38%1,687,2002兆6673億+3.95%
09/015,1505,2825,1455,281+3.27%1,466,5002兆6774億+4.53%
08/315,0815,1275,0455,114+0.37%1,517,9002兆5928億+1.35%
08/305,0605,1075,0505,095+0.89%1,271,7002兆5831億+1.03%
08/275,1465,1635,0455,050-3.15%1,391,4002兆5603億+0.24%
08/265,1805,2145,1505,214+0.77%1,327,8002兆6435億+3.6%
08/255,1795,2045,1465,174-0.17%908,7002兆6232億+3.03%
08/245,1005,2055,0905,183+2.37%1,289,7002兆6277億+3.33%
08/235,0245,1154,9875,063+2.8%1,536,6002兆5669億+1.02%
08/205,0015,0224,9184,925-1.68%1,516,4002兆4969億-1.83%
08/195,0575,0724,9905,009-1.96%1,535,2002兆5395億-0.34%
08/185,1505,1775,0955,109-0.35%1,078,5002兆5902億+1.57%
08/175,0415,1425,0115,127+1.4%1,368,3002兆5994億+1.99%
08/165,0315,0654,9985,056+0.48%1,284,9002兆5634億+0.56%
08/135,0155,0684,9825,032+1.29%1,170,7002兆5512億0%
08/125,0615,0824,9594,968-1.47%1,105,2002兆5187億-1.39%
08/115,1335,2105,0205,042+1.18%2,321,7002兆5563億-0.06%
08/1015:00 中間持株会社の設立および当社機能一部移管の準備開始について
08/1015:00 2021年12月期第2四半期決算短信〔IFRS〕(連結)
08/105,0145,0334,9584,983-0.14%1,179,7002兆5263億-1.37%
08/064,9805,0304,9654,990-0.26%981,4002兆5299億-1.34%
08/054,8805,0094,8725,003+1.25%985,4002兆5365億-1.24%
08/044,9194,9574,8924,941+0.92%1,104,6002兆5051億-2.62%
08/034,9244,9834,8764,896-3.16%1,855,9002兆4822億-3.79%
08/0219:30 (数値データ訂正)「2021年12月期第2四半期連結業績予想の修正に関するお知らせ」におけるXBRLデータの書式の訂正について
08/0215:00 2021年12月期第2四半期連結業績予想の修正に関するお知らせ
08/024,9595,0784,9285,056+2.95%1,188,4002兆5634億-1.04%
07/304,9915,0184,9054,911-2.4%1,740,1002兆4898億-4.1%
07/295,0475,0874,9995,032-0.18%4,802,9002兆5512億-2.12%
07/285,0545,0885,0265,041-2%1,372,4002兆5558億-2.29%
07/275,0855,1695,0535,144+2.23%1,697,9002兆6080億-0.46%
07/265,0515,0625,0125,032+1.41%1,352,7002兆5512億-2.86%
07/214,9775,0144,9344,962+0.61%955,4002兆5157億-4.52%
07/204,8484,9674,8304,932-0.16%1,477,2002兆5005億-5.48%
07/194,9715,0064,9084,940-1.67%1,235,2002兆5045億-5.74%
07/165,0565,0825,0165,024-1.12%1,087,0002兆5471億-4.47%
07/155,1785,1995,0685,081-1.89%1,012,5002兆5760億-3.66%
07/145,1245,2095,1155,179+0.27%1,171,4002兆6257億-2.06%
07/135,1255,1945,1245,165+1.16%1,187,8002兆6186億-2.55%
07/125,1295,1625,0735,106+1.25%1,303,1002兆5887億-3.86%
07/095,0505,0584,9385,043-1.98%2,209,3002兆5568億-5.3%
07/085,2035,2275,1415,145+0.06%1,986,0002兆6085億-3.67%
07/075,1005,1725,0945,142-1%1,160,7002兆6070億-3.94%
07/065,1685,2055,1345,194+1.05%827,7002兆6333億-3.1%
07/055,1485,2055,0905,140-1.27%762,9002兆6059億-4.14%
07/025,1475,2095,1475,206+1.15%1,621,9002兆6394億-2.96%
07/015,1865,1925,1205,147-0.85%869,6002兆6095億-4.15%
06/305,1315,2355,1315,191-0.06%1,547,8002兆6318億-3.48%
06/295,2105,2145,1305,194-2.39%2,347,9002兆6333億-3.46%
06/285,4005,4005,2905,321-1.57%1,288,1002兆6977億-1.13%
06/255,3955,4175,3715,406+1.05%932,8002兆7408億+0.54%
06/245,4215,4245,3475,350-1.04%990,0002兆7124億-0.3%
06/235,4555,4755,4035,406-1.31%952,3002兆7408億+0.95%
06/225,4065,5075,3925,478+3.75%1,572,9002兆7773億+2.58%
06/215,3355,3475,2455,280-2.82%1,428,3002兆6769億-0.88%
06/185,4785,5055,4225,433-0.55%1,541,0002兆7545億+2.18%
06/175,4775,5115,4515,463-0.27%798,1002兆7697億+3.19%
06/165,5205,6515,4655,478-0.49%1,859,0002兆7773億+4.01%
06/155,4375,5205,4005,505+2.08%1,259,7002兆7910億+5.1%
06/145,4555,4855,3745,3930%823,4002兆7342億+3.61%
06/115,4505,4835,3905,393-0.92%1,790,0002兆7342億+4.13%
06/105,4915,5255,4285,443-0.66%1,257,7002兆7596億+5.59%
06/095,4145,4845,4135,479+0.68%1,785,5002兆7778億+6.95%
06/085,4635,4825,4305,442-0.26%930,6002兆7591億+7%
06/075,4805,5285,4005,456+0.26%1,288,3002兆7662億+7.95%
06/045,4005,4675,3835,442+0.07%1,214,4002兆7591億+8.41%
06/035,3275,4465,3005,438+2.26%1,339,4002兆7570億+9.02%
06/025,2545,3195,2115,318+1.37%1,335,6002兆6962億+7.3%
06/015,2645,2995,1985,246+0.52%1,266,8002兆6597億+6.52%
05/315,2935,3335,2065,219-2.08%1,665,7002兆6460億+6.64%
05/285,3945,4425,3235,330-0.45%2,258,7002兆7023億+9.51%
05/275,2275,3825,2195,354+2.31%5,654,2002兆7144億+10.57%
05/265,2495,3285,2335,2330%1,904,4002兆6531億+8.59%
05/255,2315,2635,2105,233+0.48%1,293,5002兆6531億+9.02%
05/245,1205,2285,1195,208+1.68%1,375,3002兆6404億+9%
05/215,1055,1735,0905,122+0.97%1,864,2002兆5968億+7.63%
05/205,0285,0864,9955,073+0.67%1,262,0002兆5720億+6.89%
05/195,1215,1245,0015,039-2.36%2,356,5002兆5547億+6.47%
05/185,0935,2215,0815,161+2.54%3,427,6002兆6166億+9.34%
05/175,2525,4484,9645,033+3.94%4,619,8002兆5517億+7.04%
05/1415:05 2021年12月期第1四半期決算短信〔IFRS〕(連結)
05/144,8264,8744,7554,842+1.15%1,981,2002兆4549億+3.4%
05/134,7994,8584,7384,787+0.76%2,269,0002兆4270億+2.4%
05/124,7354,7854,7004,751+1.15%1,994,5002兆4087億+1.8%
05/114,7184,7554,6684,697-0.93%1,129,3002兆3813億+0.77%
05/104,7564,7974,7234,741-0.98%1,213,6002兆4037億+1.74%
05/074,6684,7954,6534,788+3.21%1,825,8002兆4275億+2.72%
05/064,6314,6764,6044,639+1.62%1,950,4002兆3519億-0.39%
04/304,6774,6794,5454,565-1.3%2,020,7002兆3144億-2.06%
04/284,6424,6494,5964,625-0.02%870,8002兆3448億-0.81%
04/274,6734,6854,6074,626-0.32%1,099,9002兆3453億-0.75%
04/264,6224,6634,5864,641+0.39%1,242,2002兆3530億-0.54%