IR情報

2020/07/20~2020/12/16

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
12/163,5203,5653,5153,530+0.71%72,400681億611万-2.81%
12/153,4603,5153,4603,505+1.15%71,700676億2377万-3.79%
12/143,4753,5003,4653,465-0.86%58,300668億5203万-5.15%
12/113,4903,5103,4303,495-0.71%101,400674億3083万-4.72%
12/103,5303,5353,5003,520-0.98%49,400679億1317万-4.4%
12/093,5603,5803,5353,555-0.14%31,000685億8844万-3.81%
12/083,5703,5903,5553,560-0.14%32,800686億8491万-3.99%
12/073,6203,6203,5553,565-0.42%35,900687億8138万-4.14%
12/043,5603,5903,5553,580-0.42%24,400690億7078万-4.07%
12/033,5803,6003,5453,595+0.42%43,000693億6019万-4.03%
12/023,6503,6503,5603,580-0.69%58,700690億7078万-4.76%
12/013,6153,6453,5853,605+0.14%55,100695億5312万-4.4%
11/303,7003,7003,6003,600-2.31%66,900694億5665万-4.84%
11/273,7703,7703,6853,685-0.41%72,200710億9660万-2.85%
11/263,6253,7103,6253,700+1.51%46,100713億8600万-2.63%
11/253,7103,7353,6353,645-0.95%63,500703億2486万-4.23%
11/243,7453,7503,6753,6800%65,200710億13万-3.61%
11/203,6303,6853,6153,680+0.96%42,200710億13万-3.82%
11/193,6703,6953,6253,645-1.09%43,200703億2486万-5%
11/183,7153,7253,6703,685-0.94%45,500710億9660万-4.31%
11/173,7553,7603,7153,720-1.2%37,700717億7187万-3.73%
11/163,8003,8003,7603,765+0.67%37,400726億4008万-2.89%
11/133,7853,8103,7203,740-2.09%47,700721億5774万-3.81%
11/123,8803,8853,7953,820-1.55%45,100737億123万-2%
11/113,8853,9053,8553,880+2.11%66,300748億5884万-0.64%
11/103,8253,8553,7653,800+0.93%58,800733億1536万-2.84%
11/093,8353,8353,7653,765-1.7%59,200726億4008万-3.95%
11/063,8003,8703,7653,830-0.52%52,200738億9416万-2.42%
11/0515:00 2021年3月期第2四半期決算短信〔日本基準〕(連結)
11/053,8453,8853,8003,850-0.26%79,900742億8003万-2.01%
11/043,9153,9203,8503,860-0.26%47,800744億7297万-2.01%
11/023,8403,9103,8403,870+0.91%42,500746億6590万-2.15%
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%