IR情報

2020/05/01~2020/09/29

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
09/294,1804,1904,0654,100-3.53%78,600791億341万+3.67%
09/284,1304,2504,1204,250+3.66%135,900819億9744万+7.87%
09/254,0754,1604,0754,100+0.86%81,400791億341万+4.65%
09/244,1004,1004,0354,065-1.93%64,400784億2814万+4.04%
09/234,2104,2104,1104,145-2.81%83,300799億7162万+6.31%
09/184,2004,2854,1954,265+1.67%66,500822億8684万+9.7%
09/174,1954,2004,1354,195+0.6%27,800809億3629万+8.26%
09/164,1104,2104,0904,170+1.83%44,900804億5396万+7.89%
09/154,0854,1104,0504,095-0.24%30,900790億694万+6.23%
09/144,0004,1154,0004,105+2.63%46,300791億9988万+6.76%
09/113,9454,0203,9204,000+2.17%64,000771億7406万+4.49%
09/103,8603,9403,8603,915+1.69%33,000755億3411万+2.51%
09/093,8453,8753,8153,850-1.03%33,900742億8003万+0.97%
09/083,8103,8903,8003,890+1.97%31,500750億5177万+1.91%
09/073,8003,8903,7953,815+0.39%38,400736億476万0%
09/043,7553,8103,7503,800-0.13%28,600733億1536万-0.42%
09/033,8303,8653,8053,805+0.13%33,600734億1182万-0.47%
09/023,7653,8453,7603,800+1.2%47,000733億1536万-0.86%
09/013,7803,8003,7503,755-1.7%31,700724億4715万-2.32%
08/313,8453,8753,8153,820+0.66%35,500737億123万-0.93%
08/283,8453,8903,7553,795-0.65%65,900732億1889万-1.79%
08/273,7853,8253,7653,820+0.92%36,500737億123万-1.47%
08/263,7803,7903,7553,785-0.13%17,600730億2595万-2.67%
08/253,7553,7903,7553,790+1.2%45,300731億2242万-2.87%
08/243,7353,7803,7103,745+0.4%32,100722億5421万-4.37%
08/213,7503,7903,7103,730+1.08%233,000719億6481万-5.21%
08/203,6403,7053,6403,690-3.66%336,600711億9307万-6.65%
08/193,8753,8903,8303,830-1.16%14,600738億9416万-3.58%
08/183,8553,8903,8253,875+0.26%13,100747億6237万-2.59%
08/173,9003,9453,8653,865-1.65%13,600745億6943万-3.06%
08/143,9603,9703,9153,930-0.63%15,400758億2351万-1.6%
08/133,9653,9753,9153,955+1.02%27,500763億585万-1.1%
08/123,8353,9353,8353,915+2.09%27,400755億3411万-2.27%
08/113,7203,8353,7203,835+4.21%36,400739億9063万-4.36%
08/073,7653,7753,6803,680-3.03%42,400710億13万-8.34%
08/063,7653,7953,7403,795+1.2%22,700732億1889万-5.74%
08/053,8453,8653,7103,750-5.3%53,600723億5068万-7.04%
08/0415:00 業績予想及び配当予想に関するお知らせ
08/0415:00 2021年3月期第1四半期決算短信〔日本基準〕(連結)
08/043,8804,0003,8803,960+2.99%28,700764億232万-2.08%
08/033,8103,8503,8103,845+0.39%18,200741億8356万-4.94%
07/313,9403,9453,8303,830-3.89%34,400738億9416万-5.34%
07/304,0204,0653,9653,985-1.36%20,400768億8466万-1.58%
07/294,0804,0854,0204,040-0.86%27,100779億4580万-0.15%
07/284,1204,1204,0504,075+0.49%38,700786億2107万+0.87%
07/274,0004,0603,9604,055+0.75%29,400782億3520万+0.6%
07/2215:00 譲渡制限付株式報酬としての自己株処分に関するお知らせ
07/224,0754,1104,0254,025-2.07%22,900776億5640万+0.02%
07/214,1054,1104,0404,110-0.24%23,500792億9635万+2.26%
07/204,1254,1254,0554,1200%16,100794億8928万+2.79%
07/174,1754,1754,0954,120-0.72%17,000794億8928万+3.15%
07/164,2454,2854,1404,150-1.31%45,700800億6809万+4.25%
07/154,2404,2754,1704,205+0.24%30,100811億2923万+5.92%
07/144,1454,2354,1154,195+1.21%44,700809億3629万+6.01%
07/134,0954,1554,0804,145+3.62%35,300799億7162万+4.99%
07/104,0404,0454,0004,000-1.96%35,300771億7406万+1.5%
07/094,0804,1054,0654,080+0.87%32,100787億1754万+3.61%
07/084,0804,1004,0454,045-0.37%58,000780億4227万+2.85%
07/074,1304,1304,0554,060-1.93%30,800783億3167万+3.31%
07/064,0254,1454,0254,140+3.5%37,600798億7515万+5.5%
07/033,9654,0103,9504,000+0.63%31,500771億7406万+2.28%
07/023,9854,0053,9453,975+0.76%30,400766億9172万+1.82%
07/014,0004,0053,9453,945-1.38%39,000761億1292万+1.1%
06/304,0204,0604,0004,000+0.25%44,200771億7406万+2.64%
06/294,0054,0103,9553,990-0.25%41,500769億8112万+2.54%
06/263,9404,0053,9254,000+3.36%52,700771億7406万+3.04%
06/253,8553,9053,8403,870-0.51%28,600746億6590万-0.05%
06/243,9253,9453,8853,890-0.89%30,800750億5177万+0.57%
06/233,8903,9703,8903,925+1.16%47,100757億2705万+1.6%
06/223,8503,9053,8503,880+0.78%30,400748億5884万+0.62%
06/193,8503,9053,8353,850-0.9%30,500742億8003万0%
06/183,8853,9003,8403,8850%20,800749億5530万+1.07%
06/173,9103,9203,8803,885+0.78%31,800749億5530万+1.33%
06/163,8603,8903,8203,855+2.53%43,700743億7650万+0.71%
06/153,7653,8553,7603,760-0.66%27,600725億4362万-1.62%
06/123,8003,8103,7703,785-2.32%56,500730億2595万-0.97%
06/113,8903,9153,8653,875-0.39%29,500747億6237万+1.47%
06/103,9253,9303,8703,890-2.02%49,500750億5177万+2.13%
06/093,9853,9903,9253,970+0.25%24,200765億9525万+4.53%
06/083,9753,9753,9253,960+0.89%21,600764億232万+4.6%
06/053,9953,9953,9153,925-0.88%22,200757億2705万+4%
06/043,9954,0103,9503,960-0.13%29,900764億232万+5.21%
06/033,9403,9803,9253,965+1.41%38,100764億9879万+5.62%
06/023,8703,9353,8553,910+2.22%37,200754億3764万+4.46%
06/013,8603,8603,7953,825-0.26%23,600737億9769万+2.49%
05/293,9103,9153,8353,835-2.29%51,100739億9063万+2.9%
05/283,8853,9353,8503,925+2.88%50,800757億2705万+5.48%
05/273,8053,8503,7653,815-0.78%37,500736億476万+2.86%
05/263,7803,8553,7653,845+2.4%29,300741億8356万+3.81%
05/253,7203,7753,7103,7550%18,200724億4715万+1.71%
05/223,8003,8003,7203,755-0.66%20,200724億4715万+1.82%
05/213,8003,8353,7703,780+0.67%25,300729億2949万+2.63%
05/203,7803,7803,7303,755+0.13%21,800724億4715万+2.07%
05/193,7653,7853,7003,750+0.13%42,300723億5068万+2.12%
05/183,6503,7603,6353,745+1.63%56,400722億5421万+2.15%
05/153,6503,6953,6153,685+1.24%21,000710億9660万+0.66%
05/1415:00 役員の異動および執行役員人事に関するお知らせ
05/1415:00 2021年3月期業績予想(連結)の公表延期および中期経営計画(CAN20第2フェーズ)期間延長ならびに役員報酬減額と自己株式取得見合わせに関するお知らせ
05/1415:00 2020年3月期決算短信〔日本基準〕(連結)
05/143,7253,7253,6403,640-2.54%18,900702億2839万-0.46%
05/133,6903,7353,6403,735+0.95%21,800720億6128万+2.38%
05/123,7803,7803,7003,700-1.99%22,200713億8600万+1.73%
05/113,7453,7753,7353,775+1.75%23,700728億3302万+4.02%
05/083,6503,7103,6453,710+2.63%24,000715億7894万+2.4%
05/073,6353,6653,6103,615+0.14%26,300697億4606万-0.3%
05/013,6803,6803,5953,610-1.5%27,100696億4959万-0.85%