IR情報

2020/08/31~2021/01/27

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
01/271,8281,8281,7811,7900%76,700353億3260万-1.65%
01/261,8601,8601,7901,790-3.97%114,000353億3260万-1.86%
01/251,8491,8651,8341,864+1.58%105,400367億9328万+1.97%
01/221,8381,8441,8161,835+0.55%94,700362億2085万+0.38%
01/211,7751,8251,7751,825+2.76%123,200360億2347万-0.27%
01/201,7801,7851,7581,776+0.06%82,400350億5626万-3.16%
01/191,8011,8271,7651,775-2.26%165,400350億3652万-3.53%
01/181,7951,8201,7811,816+0.11%66,300358億4582万-1.57%
01/151,8061,8291,7961,8140%90,500358億634万-1.95%
01/141,8521,8701,8071,814-2.47%98,500358億634万-2.21%
01/131,8381,8631,8171,860+0.76%113,000367億1433万0%
01/121,8381,8561,7941,846+0.65%155,900364億3798万-1.12%
01/081,8481,8521,8151,834+0.49%83,800362億112万-2.24%
01/071,8461,8571,8221,825-0.76%94,400360億2347万-3.34%
01/061,8631,8931,8331,839-0.54%155,200362億9981万-3.21%
01/051,8611,8641,8121,849-0.43%194,900364億9720万-3.29%
01/041,8211,8571,7561,857+3.05%203,100366億5511万-3.28%
2020
12/301,7611,8041,7431,802+1.69%143,300355億6947万-6.49%
12/291,7561,7981,7561,772+0.34%145,800349億7730万-8.42%
12/281,7891,8011,7381,766-1.12%175,500348億5887万-9.25%
12/251,8011,8201,7571,786-0.78%144,400352億5365万-8.74%
12/241,8181,8301,7801,800-1.64%131,200355億2999万-8.54%
12/231,8261,8501,8021,830+0.44%202,500361億2216万-7.48%
12/221,9141,9151,8151,822-5.2%208,000359億6425万-8.21%
12/219:40 自己株式立会外買付取引(ToSNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
12/211,9372,0451,9141,922+2.07%293,000379億3814万-3.76%
12/1816:30 自己株式の取得及び自己株式立会外買付取引(ToSNeT-3)による自己株式の買付けに関するお知らせ
12/181,8931,8961,8621,883-0.69%103,100371億6832万-6.04%
12/171,8511,8961,8501,896+2.16%85,200374億2493万-5.72%
12/161,8961,9051,8401,856-2.06%150,800366億3537万-7.94%
12/151,9211,9751,8891,895-0.84%153,100374億519万-6.33%
12/141,9211,9471,9071,911-1.19%138,200377億2101万-6.23%
12/111,8961,9341,8961,934+2.6%80,300381億7500万-5.57%
12/101,9071,9201,8701,885-2.99%151,400372億780万-8.36%
12/091,9521,9801,9411,943-0.72%90,700383億5265万-5.63%
12/081,9411,9781,9181,957+0.88%117,300386億2900万-4.86%
12/072,0132,0181,9271,940-4.39%175,400382億9344万-5.55%
12/042,0312,0562,0172,029-1.65%134,000400億5020万-1.27%
12/032,1102,1362,0572,063-3.15%116,000407億2132万+0.49%
12/022,1202,1582,0892,130-0.05%148,100420億4383万+3.9%
12/012,1502,1712,0842,131-1.02%204,300420億6357万+4.26%
11/302,0602,1592,0542,153+5.69%283,700424億9782万+5.49%
11/272,0122,0441,9972,037+0.59%130,700402億811万-0.1%
11/262,0012,0552,0012,025+0.85%96,700399億7124万-1.03%
11/252,0212,0311,9902,008-1.62%154,100396億3568万-2.19%
11/242,0602,0822,0322,041-0.58%121,300402億8707万-0.92%
11/202,0512,0652,0182,053-0.39%106,400405億2393万-0.58%
11/192,0452,0802,0092,061+0.39%130,800406億8184万-0.58%
11/182,0172,0802,0072,053+2.96%185,800405億2393万-1.39%
11/172,0902,0901,9751,994-5.94%280,700393億5934万-4.41%
11/162,1232,1252,0772,120+0.52%156,300418億4644万+1.34%
11/132,0682,1422,0682,109+2.48%229,000416億2931万+0.91%
11/122,0802,0912,0202,058+2.03%192,000406億2263万-1.34%
11/111,9752,0501,9332,017-0.98%257,100398億1333万-3.26%
11/102,1822,1832,0122,037-9.47%398,800402億811万-2.35%
11/092,1952,2612,1832,250+3.12%271,900444億1249万+7.81%
11/062,1492,2292,1022,182+1.82%407,700430億7025万+4.9%
11/052,2002,2052,0902,143+10.35%741,200423億43万+3.13%
11/0415:55 業績予想の修正等と配当予想の修正に関するお知らせ
11/0415:55 特別損失と繰延税金資産の計上に関するお知らせ
11/0415:55 2020年12月期第3四半期決算短信[日本基準](連結)
11/041,9261,9461,8601,942+2.43%269,300383億3292万-6.54%
11/021,8911,9161,8611,896+0.58%114,500374億2493万-9.06%
10/301,9611,9651,8751,885-3.83%126,200372億780万-9.98%
10/291,9271,9691,9221,960-0.41%116,000386億8822万-6.67%
10/281,9952,0361,9391,968-1.2%124,300388億4613万-6.6%
10/271,9372,0051,8501,992+0.76%162,800393億1986万-5.55%
10/262,0362,0561,9721,977-3.75%151,600390億2378万-6.26%
10/232,0902,0901,9712,054-2.7%233,500405億4367万-2.56%
10/222,2072,2072,0952,111-5.08%195,300416億6879万+0.43%
10/212,2292,2552,2052,224+1.69%163,200438億9928万+6.41%
10/202,1512,1912,1432,187+0.46%126,600431億6894万+5.6%
10/192,2252,2332,1522,177+0.14%166,300429億7155万+6.04%
10/162,2362,2552,1422,174-3.68%236,200429億1234万+6.73%
10/152,2572,3022,2202,257-1.01%208,500445億5067万+11.51%
10/142,1482,2842,1352,280+6.15%440,600450億466万+13.66%
10/132,1532,1672,0962,148+0.05%200,000423億9913万+8.1%
10/122,1142,1472,0712,147+4.02%208,700423億7939万+8.71%
10/092,0102,0641,9952,064+2.13%196,400407億4106万+5.15%
10/082,0232,0361,9822,021-0.2%147,900398億9229万+3.38%
10/072,0222,0611,9912,025-1.03%151,200399億7124万+4.11%
10/062,0802,0802,0252,046-1.4%130,800403億8576万+5.85%
10/052,0322,0781,9542,075+0.39%235,000409億5819万+7.79%
10/022,1822,1872,0532,067-3.05%241,700408億28万+7.88%
09/302,1332,1672,1222,132-0.84%148,900420億8330万+11.74%
09/292,1042,1572,0712,150+1.42%224,100424億3860万+13.28%
09/282,1392,2132,0722,120+1.05%285,100418億4644万+12.23%
09/252,0842,1342,0602,098+2.14%206,800414億1218万+11.83%
09/242,1382,1382,0382,054-3.39%253,000405億4367万+10.31%
09/232,0682,1422,0582,126+4.83%332,600419億6487万+14.86%
09/181,9902,0391,9722,028+2.22%332,200400億3046万+10.58%
09/171,9502,0001,9201,984+1.22%223,400391億6195万+8.89%
09/161,8991,9921,8851,960+3.59%342,000386億8822万+8.41%
09/151,8231,8941,8151,892+4.88%174,100373億4597万+5.4%
09/141,7991,8201,7601,804+2.56%128,400356億895万+1.12%
09/111,7371,7611,7151,759+1.44%82,500347億2070万-1.29%
09/101,7871,7961,7191,734-2.97%177,400342億2723万-2.69%
09/091,7921,8081,7551,787-3.14%163,100352億7339万+0.79%
09/081,8091,8451,7731,845+1.99%165,100364億1824万+4.77%
09/071,7981,8291,7651,809+0.61%164,000357億764万+3.49%
09/041,7801,8251,7621,798-2.18%123,700354億9052万+3.69%
09/031,8801,8801,8311,838-1.13%111,500362億8007万+6.61%
09/021,8611,8851,8231,859+0.27%190,500366億9459万+8.65%
09/011,7731,8601,7631,854+4.51%174,500365億9589万+9.12%
08/311,7881,8131,7421,774+2.31%142,100350億1678万+5.16%
08/2715:15 子会社等の解散および清算に関するお知らせ