IR情報

2020/06/03~2020/10/28

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
10/282,2102,2932,2032,278+2.24%775,000627億4575万+30.52%
10/272,0632,2502,0532,228+7.35%1,064,800613億6824万+30.34%
10/262,0352,1332,0332,075+3.49%537,000571億6682万+23.88%
10/232,0032,0331,9332,005-0.87%516,800552億3830万+21.81%
10/221,8932,0281,8902,023+8.16%807,400557億2043万+24.85%
10/211,8551,8731,7901,870+14.72%431,600515億1901万+17.39%
10/218:30 業績予想及び配当予想の修正に関するお知らせ
10/201,6531,6751,6081,630-0.46%76,400449億695万+3.69%
10/191,6631,6701,6301,638-1.21%64,600451億1358万+5.04%
10/161,6931,6981,6281,658-3.49%111,200456億6458万+7.21%
10/151,7331,7451,6981,718-0.15%79,600473億1760万+11.96%
10/141,7131,7401,6981,720+2.53%105,800473億8647万+13.31%
10/131,6251,6901,6231,678+4.35%115,000462億1559万+11.68%
10/121,6301,6331,5831,608-1.08%98,800442億8707万+7.96%
10/091,6281,6351,6051,625-0.15%78,600447億6920万+9.8%
10/081,7001,7001,6131,628-2.84%101,600448億3807万+10.79%
10/071,7201,7201,6451,675-1.76%112,200461億4671万+14.88%
10/061,7451,7651,7051,705-1.45%137,000469億7322万+18.07%
10/051,7001,7301,6731,730+2.98%110,400476億6198万+20.73%
10/021,6831,7401,6581,680+0.9%127,400462億8446万+18.23%
09/301,7001,7401,6451,665-1.77%138,000458億7121万+18.17%
09/291,6401,7401,6301,695+3.99%210,000466億9772万+21.59%
09/2815:00 従業員に対する譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ
09/281,5931,6381,5851,630+2.03%257,200449億695万+18.37%
09/251,5131,6131,5101,598+5.62%361,600440億1156万+17.38%
09/241,3821,5481,3801,513+10.89%394,600416億6979万+12.12%
09/231,3831,3831,3581,364-1.3%89,000375億7857万+1.79%
09/181,3621,3851,3551,382+1.58%100,600380億7448万+3.37%
09/171,3401,3701,3331,361+0.63%74,400374億8215万+2.14%
09/161,3621,3961,3401,352-0.7%109,800372億4797万+1.81%
09/151,3551,3661,3071,362+0.52%94,200375億970万+2.75%
09/141,3501,3611,3281,355+2.03%60,000373億1685万+2.85%
09/1115:00 (開示事項の変更)従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ
09/111,3101,3291,2801,328+1.45%89,800365億7299万+1.49%
09/101,3371,3401,3051,309-0.8%72,600360億4953万+0.5%
09/091,3391,3401,3071,319-3.3%84,600363億3881万+1.7%
09/081,3331,3831,3261,364+3.81%88,800375億7857万+5.65%
09/071,3211,3381,2911,314-0.72%57,000362億106万+2.34%
09/041,3181,3431,2981,324-1.45%81,800364億6279万+3.64%
09/0317:00 従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ
09/031,3871,3911,3361,343-2.04%50,400370億2万+5.5%
09/021,3581,3861,3501,371+1.07%55,400377億7143万+8.04%
09/011,3641,3711,3321,357-0.73%47,000373億7195万+7.23%
08/311,3601,4031,3581,367+3.37%46,400376億4745万+8.62%
08/281,4231,4291,3081,322-7.65%178,000364億2146万+5.76%
08/271,4231,4691,4161,432+0.6%113,400394億3822万+15.16%
08/261,3841,4351,3501,423+2.56%205,000392億404万+15.6%
08/251,2971,3931,2831,388+9.08%229,600382億2601万+13.92%
08/241,2851,3001,2561,272-0.12%50,000350億4395万+5.39%
08/211,2501,2741,2501,274+2.29%25,800350億8527万+6.04%
08/201,2681,2711,2451,245-3.26%42,800343億9万+4.27%
08/191,2821,2951,2781,287+0.39%29,400354億5720万+8.33%
08/181,3011,3161,2711,282-1.38%51,800353億1945万+8.74%
08/171,2761,3201,2761,300+3.5%91,400358億1536万+11.02%
08/141,2321,2721,2321,256+0.08%41,600346億314万+7.9%
08/131,3001,3001,2381,255-1.76%102,000345億7559万+8.1%
08/1213:35 2021年3月期第1四半期決算短信〔日本基準〕(連結)
08/121,1601,3101,1531,278+10.03%265,800351億9548万+10.61%
08/111,1601,1611,1381,161+1.44%41,200319億8587万+1.13%
08/071,1591,1601,1291,145-2.26%47,400315億3129万-0.13%
08/061,1871,1871,1511,171-1.64%30,200322億6137万+2.27%
08/051,1691,1971,1591,191+1.84%17,000327億9860万+4.16%
08/041,2051,2051,1591,169-0.89%32,600322億627万+2.36%
08/031,1721,1801,1491,180+2.79%40,000324億9555万+3.28%
07/311,2251,2251,1481,148-5.83%46,000316億1394万+0.57%
07/301,2151,2221,1861,219-0.69%56,200335億7001万+6.7%
07/291,2701,2701,2241,227-4.36%45,200338億419万+7.82%
07/281,1901,2931,1901,283+7.86%165,600353億4700万+13.14%
07/271,1601,1901,1591,190+1.84%61,000327億7105万+5.55%
07/221,1321,1951,1201,168+1.88%95,200321億7872万+4.01%
07/211,1181,1471,1181,147+2.55%41,400315億8639万+2.46%
07/201,1181,1281,0881,118+0.49%35,000308億121万+0.18%
07/171,1201,1201,0721,113+2.2%57,800306億4968万-0.04%
07/161,1321,1321,0881,089-3.84%24,800299億8847万-1.94%
07/151,0901,1341,0801,132+3.9%79,600311億8691万+1.98%
07/141,1081,1111,0721,090-1.67%50,600300億1602万-1.76%
07/131,0831,1181,0761,108+3.99%110,000305億2570万-0.18%
07/101,0831,0951,0661,066-2.16%63,400293億5482万-4.1%
07/091,1201,1461,0881,089-2.46%60,000300億225万-2.16%
07/081,1581,1581,1141,117-4.61%51,200307億5988万+0.13%
07/071,1161,1771,1011,171+6.02%118,400322億4760万+5.07%
07/061,1081,1191,0731,104-0.36%75,600304億1550万-0.72%
07/031,1121,1431,1071,108-1.2%47,400305億2570万-0.36%
07/021,1181,1321,1051,122+0.63%73,200308億9763万+0.85%
07/011,1291,1431,1121,115-1.24%76,400307億478万+0.22%
06/301,1851,1881,1271,129-2.76%66,000310億9048万+1.48%
06/291,1551,1831,1411,161-0.6%66,600319億7209万+4.64%
06/261,1471,1761,1451,168+1.88%62,800321億6494万+5.85%
06/251,1761,1761,1301,146-3.41%77,800315億7261万+4.75%
06/241,1221,1901,1221,187+5.84%106,200326億8840万+9.25%
06/231,1211,1311,1161,1210%43,600308億8386万+4.18%
06/221,1351,1351,1001,121+0.99%83,200308億8386万+4.96%
06/191,0901,1131,0721,110+2.87%79,200305億8080万+4.62%
06/181,0751,0841,0481,079+1.27%51,600297億2674万+2.47%
06/171,0691,0901,0531,066-0.65%43,800293億5482万+1.86%
06/161,0651,0731,0361,073+3.17%49,200295億4767万+2.83%
06/151,0491,0741,0401,040-0.91%66,000286億3851万-0.05%
06/121,0701,0951,0351,049-4.2%105,200289億24万+1.35%
06/111,1081,1081,0731,095-1.13%106,000301億6755万+6.31%
06/101,1151,1331,0981,108-0.36%120,200305億1193万+8.26%
06/091,1191,1191,0921,112-1.16%75,400306億2213万+9.51%
06/081,1161,1321,1031,125+0.81%75,000309億8028万+11.67%
06/051,1421,1491,1081,116-1.02%84,600307億3233万+11.66%
06/041,0991,1371,0831,127+2.59%175,600310億4916万+13.61%
06/031,1181,1291,0821,099-1.66%132,600302億6398万+11.75%