IR情報

2020/06/05~2020/10/30

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
11/0515:00 2021年3月期第2四半期決算短信〔日本基準〕(連結)
10/303,9003,9003,8103,835-1.41%32,600739億9063万-3.25%
10/293,8603,9353,8603,890-1.02%31,500750億5177万-2.09%
10/283,9003,9303,8653,930+0.51%33,900758億2351万-1.33%
10/273,9003,9103,8453,910+0.51%21,000754億3764万-2.18%
10/263,9203,9353,8703,8900%14,100750億5177万-2.94%
10/233,8303,9103,8153,890+1.04%25,800750億5177万-3.21%
10/223,8703,8703,8203,850-0.52%35,000742億8003万-4.42%
10/213,9253,9603,8703,870+0.39%29,100746億6590万-4.16%
10/203,9203,9203,8553,855-2.03%24,200743億7650万-4.65%
10/193,9053,9553,9003,935+1.16%34,000759億1998万-2.72%
10/163,9453,9603,8903,890-1.52%16,900750億5177万-3.76%
10/154,0004,0053,9503,950-0.88%16,200762億938万-2.28%
10/144,0204,0303,9803,985-0.87%23,000768億8466万-1.29%
10/134,0554,0554,0104,020-0.5%17,000775億5993万-0.22%
10/124,0204,0453,9804,040+0.12%33,100779億4580万+0.47%
10/094,0504,0503,9804,035+0.62%43,500778億4933万+0.6%
10/084,0504,0754,0104,010+0.38%29,200773億6699万+0.25%
10/074,0304,0503,9753,995-0.87%50,300770億7759万+0.08%
10/064,0504,0604,0154,030+0.12%31,100777億5286万+1.15%
10/054,0054,0453,9504,025+3.47%45,500776億5640万+1.23%
10/024,0154,0403,8703,890-0.89%69,400750億5177万-1.92%
09/304,0304,0303,9153,925-4.27%63,800757億2705万-0.93%
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%