IR情報

2020/07/31~2020/12/25

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
2020
12/253,7153,7453,7153,7400%208,7001兆1556億-2.65%
12/243,7903,8153,7353,740-0.4%248,0001兆1556億-2.81%
12/233,7603,7753,7353,755+0.67%227,2001兆1602億-2.57%
12/223,7553,7753,7153,730-1.71%408,8001兆1525億-3.37%
12/213,8503,8553,7953,795-0.13%332,0001兆1726億-1.84%
12/183,8003,8253,7953,8000%424,3001兆1742億-1.68%
12/173,7603,8053,7453,800+0.53%295,7001兆1742億-1.71%
12/163,8403,8403,7653,780-0.4%382,1001兆1680億-2.35%
12/153,8303,8653,7953,795-1.56%523,5001兆1726億-2.09%
12/143,9053,9103,8503,855-0.39%313,1001兆1911億-0.41%
12/113,8503,8753,8503,870-0.26%335,2001兆1958億+0.18%
12/103,8953,9103,8603,880-0.13%447,3001兆1989億+0.65%
12/093,8203,9003,8153,885+0.52%325,9001兆2004億+0.99%
12/083,9003,9003,8603,865-0.9%292,4001兆1942億+0.68%
12/073,9403,9453,8853,900-0.64%235,7001兆2051億+1.85%
12/043,8903,9503,8853,925+1.03%289,8001兆2128億+2.69%
12/033,8253,8903,8203,885+0.91%371,2001兆2004億+1.75%
12/0216:00 役員の異動に関するお知らせ
12/023,8153,8753,8003,850+0.92%583,1001兆1896億+0.86%
12/013,8553,8653,7853,8150%512,7001兆1788億-0.05%
11/303,9303,9303,8153,815-1.68%1,094,3001兆1788億-0.1%
11/273,9003,9203,8753,880-0.51%533,8001兆1989億+1.52%
11/263,8953,9153,8653,9000%547,5001兆2051億+1.99%
11/253,9803,9803,8953,900-0.89%588,7001兆2051億+2.04%
11/243,9403,9703,9103,935-0.25%754,0001兆2159億+2.96%
11/203,9053,9503,8903,945+1.15%344,9001兆2190億+3.3%
11/193,8553,9103,8453,9000%650,8001兆2051億+2.15%
11/183,8603,9053,8353,900-0.13%270,5001兆2051億+2.04%
11/173,8753,9153,8303,905+0.77%488,4001兆2066億+2.06%
11/163,8253,9003,8053,875+3.06%398,4001兆1973億+1.2%
11/133,8053,8103,7403,760-1.96%382,8001兆1618億-1.93%
11/123,8803,8953,8053,835-1.92%574,9001兆1850億-0.16%
11/113,9954,0103,8703,9100%539,3001兆2081億+1.69%
11/103,7503,9303,7203,910+6.68%1,083,1001兆2081億+1.61%
11/093,7153,7253,6503,6650%493,8001兆1324億-4.83%
11/063,6453,6953,6353,6650%388,7001兆1324億-5.08%
11/053,6603,6853,6053,665-0.81%556,9001兆1324億-5.35%
11/0415:00 2020年度第3四半期決算説明会
11/0415:00 2020年12月期第3四半期決算補足説明資料
11/0415:00 2020年12月期第3四半期決算短信〔IFRS〕(連結)
11/043,7153,7153,6553,695+0.27%477,2001兆1417億-4.92%
11/023,6603,7253,6503,685+2.36%531,3001兆1386億-5.51%
10/303,6503,6653,6003,600-3.23%678,6001兆1124億-7.95%
10/293,7803,7803,7103,720-2.75%569,8001兆1494億-5.2%
10/283,8203,8453,7803,825-1.16%551,6001兆1819億-2.75%
10/273,8553,8853,8103,870+0.39%466,7001兆1958億-1.78%
10/263,8553,8903,8403,855-0.13%154,0001兆1911億-2.23%
10/233,8653,9003,8353,860-1.03%417,0001兆1927億-2.25%
10/223,9003,9253,8453,900-0.26%421,4001兆2051億-1.34%
10/213,8803,9353,8603,910+1.56%384,9001兆2081億-1.21%
10/203,9103,9253,8503,850-1.41%312,5001兆1896億-2.78%
10/193,8903,9303,8903,905+1.17%224,8001兆2066億-1.49%
10/163,9203,9403,8603,860-1.78%376,5001兆1927億-2.6%
10/153,9603,9953,9303,930-1.63%327,3001兆2143億-0.86%
10/143,9754,0153,9703,9950%268,8001兆2344億+0.91%
10/134,0304,0303,9753,995+0.5%294,8001兆2344億+1.01%
10/123,9603,9903,9553,975-0.63%273,2001兆2282億+0.56%
10/094,0104,0303,9704,000+1.27%475,0001兆2360億+1.24%
10/084,0054,0053,9453,950+0.38%539,0001兆2205億-0.03%
10/073,9553,9603,9203,935-1.25%390,9001兆2159億-0.56%
10/063,9753,9903,9553,9850%322,5001兆2313億+0.68%
10/053,9054,0003,8903,985+2.05%497,1001兆2313億+0.73%
10/023,8803,9753,8753,905-1.14%799,4001兆2066億-1.21%
09/304,0054,0153,9503,950-1.25%430,9001兆2205億-0.08%
09/294,0004,0203,9504,000-1.36%438,5001兆2360億+1.29%
09/283,9904,0603,9854,055+2.4%504,8001兆2529億+2.84%
09/253,9153,9653,9153,960+1.02%457,5001兆2236億+0.64%
09/243,9403,9503,9053,920-0.76%368,5001兆2112億-0.31%
09/233,9903,9903,9303,950-1%435,2001兆2205億+0.48%
09/183,9854,0003,9453,990+0.76%416,9001兆2329億+1.55%
09/173,9503,9703,9353,960-0.75%330,7001兆2236億+0.84%
09/163,9804,0003,9453,990+0.38%310,1001兆2329億+1.6%
09/154,0104,0153,9703,975-0.87%411,2001兆2282億+1.3%
09/143,9854,0503,9804,010+1.01%289,8001兆2390億+2.35%
09/113,9653,9753,9253,970+0.25%400,4001兆2267億+1.53%
09/103,8703,9603,8553,960+2.19%430,9001兆2236億+1.51%
09/093,8203,8853,8203,875-0.39%644,4001兆1973億-0.82%
09/083,8503,8953,8353,890+2.23%251,6001兆2020億-0.74%
09/073,8753,8803,7953,805-2.06%405,0001兆1757億-3.06%
09/043,9153,9353,8703,885-1.4%291,6001兆2004億-1.2%
09/033,9553,9603,9153,940+0.13%407,9001兆2174億+0.05%
09/023,9853,9903,9153,935-1.75%555,0001兆2159億-0.2%
09/014,0354,0353,9454,005-2.08%554,5001兆2375億+1.42%
08/314,0154,1303,9904,090+3.28%711,8001兆2638億+3.44%
08/283,9504,0353,9303,960+0.76%529,2001兆2236億+0.1%
08/273,9253,9553,9103,930+0.26%347,1001兆2143億-0.91%
08/263,9603,9953,9153,920+0.77%765,8001兆2112億-1.56%
08/253,9003,9253,8903,890+0.78%339,7001兆2020億-2.75%
08/243,8853,8953,8253,860+0.26%301,6001兆1927億-3.91%
08/213,8203,8753,8153,850-0.39%328,6001兆1896億-4.66%
08/203,8453,9053,8453,865-0.26%285,9001兆1942億-4.71%
08/193,8553,8903,8503,875-0.64%389,2001兆1973億-4.93%
08/183,8803,9153,8703,900+0.13%345,8001兆2051億-4.74%
08/173,8953,9503,8903,895-1.14%308,1001兆2035億-5.32%
08/143,9403,9503,9003,940-0.38%486,0001兆2174億-4.51%
08/133,9503,9953,8953,955+0.89%572,1001兆2220億-4.45%
08/123,7653,9553,7603,920+2.48%725,2001兆2112億-5.59%
08/113,8503,8653,7703,825+0.66%580,7001兆1819億-8.12%
08/073,7803,8153,7403,800+1.33%566,4001兆1742億-9.05%
08/0615:00 親会社等の決算に関するお知らせ
08/063,8753,8803,7203,750-9.09%1,141,9001兆1587億-10.54%
08/0515:00 2020年12月期第2四半期決算補足説明資料
08/0515:00 2020年12月期第2四半期決算短信〔IFRS〕(連結)
08/054,1554,1554,0354,125-0.84%705,0001兆2746億-2.02%
08/044,0854,2004,0854,160+2.72%485,8001兆2854億-1.23%
08/034,0454,0553,9954,050+1.89%258,0001兆2514億-3.94%
07/314,0604,0603,9753,975-1.61%589,7001兆2282億-5.89%