IR情報

2020/06/17~2020/11/12

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
11/1814:30 やさしい肌触りでほどよい暖かさを。“デオエストウォーム” リニューアル
11/121,6751,7071,6641,688-0.18%98,5001091億159万+3.18%
11/111,6751,6911,6601,691+1.38%104,2001092億9549万+3.55%
11/101,6721,6751,6401,668+2.08%121,0001078億892万+2.39%
11/091,6771,6771,6301,634-3.2%162,9001056億1137万+0.49%
11/061,6961,6991,6411,688-0.65%160,7001091億159万+4%
11/051,7221,7251,6131,699+0.3%252,0001098億1256万+5.07%
11/0415:00 2021年3月期第2四半期(累計)連結業績予想と実績値との差異および通期業績予想ならびに配当予想に関するお知らせ
11/0415:00 2021年3月期第2四半期決算短信〔日本基準〕(連結)
11/041,7001,7231,6851,694+1.01%192,8001094億8939万+5.09%
11/021,6661,6941,6601,677+1.7%218,3001083億9062万+4.36%
10/301,6721,6801,6341,649-0.72%146,2001065億8088万+3%
10/291,6501,6711,6401,661-0.48%155,0001073億5648万+4.14%
10/281,6501,6721,6381,669+0.54%203,1001078億7355万+5.03%
10/271,6691,6761,6471,660-0.06%183,8001072億9185万+4.8%
10/261,6291,6761,6211,661+1.1%234,3001073億5648万+5.26%
10/231,6231,6521,6151,643+1.17%66,8001061億9308万+4.45%
10/221,6181,6311,6041,624+0.37%92,3001049億6504万+3.51%
10/211,5791,6291,5791,618+2.99%84,4001045億7723万+3.25%
10/201,5941,5961,5641,571-1.38%48,8001015億3945万+0.45%
10/191,5701,6101,5701,593+2.18%59,5001029億6139万+1.85%
10/161,5701,5741,5421,5590%48,4001007億6385万-0.26%
10/151,5831,5831,5531,559-2.01%99,9001007億6385万-0.32%
10/141,5831,6051,5701,591-0.31%89,5001028億3213万+1.79%
10/1313:30 高性能抗ウイルス商品「BYERUS」(バイラス)より高性能抗ウイルスマスク第二弾”ソフト&フィット”発売
10/131,6061,6131,5931,596-0.44%75,5001031億5529万+2.37%
10/121,6001,6101,5911,603-0.19%34,9001036億773万+3.09%
10/091,6171,6171,5861,606-0.19%60,1001038億163万+3.81%
10/081,5951,6241,5891,609+0.88%123,4001039億9553万+4.55%
10/071,5851,6081,5701,595+0.19%103,9001030億9066万+4.25%
10/061,6101,6111,5911,592-0.44%97,4001028億9676万+4.53%
10/051,5811,6081,5721,599+3.03%139,0001033億4919万+5.89%
10/021,5471,5721,5451,552+0.32%150,5001003億1141万+3.67%
09/301,5601,5761,5471,547-1.53%114,300999億8825万+4.1%
09/291,5641,5861,5481,571+0.26%162,3001015億3945万+6.58%
09/281,5401,5771,5271,567+1.95%226,0001012億8092万+7.33%
09/251,5201,5571,5111,537+2.81%228,000993億4191万+6.22%
09/241,4991,5221,4861,495-0.86%149,100966億2730万+4.25%
09/231,5241,5291,5001,508-2.14%107,200974億6753万+5.97%
09/181,5261,5551,5201,541+1.52%208,300996億44万+9.14%
09/171,5441,5481,5101,518-1.3%170,100981億1387万+8.51%
09/161,5391,5491,5281,538+0.26%161,700994億654万+10.81%
09/151,5381,5401,5101,534-2.11%219,400991億4801万+11.48%
09/141,5581,5711,5371,567+0.97%214,0001012億8092万+14.97%
09/111,5701,5701,5411,552-0.64%220,9001003億1141万+15.3%
09/101,5331,5721,5271,562-0.19%183,3001009億5775万+17.18%
09/091,5581,6101,5551,565-1.32%254,2001011億5165万+18.56%
09/081,5551,6031,5441,586+2.06%302,6001025億896万+21.35%
09/071,4961,5631,4951,554+4.09%294,1001004億4068万+20.19%
09/041,4631,5081,4621,493+0.4%236,300964億9803万+16.73%
09/031,4251,5111,4191,487+6.37%379,800961億1023万+16.99%
09/021,3981,4061,3621,398+0.14%183,700903億5783万+10.69%
09/011,4001,4111,3731,396-0.64%158,800902億2856万+10.79%
08/311,4011,4381,3701,405-0.07%286,900908億1027万+11.77%
08/281,2951,4471,2941,406+11.06%806,400908億7490万+12.12%
08/271,2961,2961,2641,266-0.94%82,500818億2619万+1.2%
08/261,2751,2861,2651,278-0.85%128,000826億179万+1.83%
08/251,2711,2981,2711,289+3.45%118,800833億1276万+2.38%
08/241,2161,2521,2131,246+2.13%82,900805億3352万-1.27%
08/211,2261,2371,2171,220-0.25%42,000788億5304万-3.71%
08/201,2251,2311,2031,223-0.49%112,100790億4694万-3.78%
08/191,2201,2381,2101,229+0.74%87,100794億3475万-3.61%
08/181,2281,2391,2151,2200%70,600788億5304万-4.39%
08/1717:30 株式報酬型ストックオプション(新株予約権)の発行内容確定に関するお知らせ
08/171,2321,2531,2201,220-0.97%64,500788億5304万-4.61%
08/141,2491,2491,2291,232-0.48%71,600796億2865万-3.9%
08/131,2501,2731,2301,238+1.14%105,400800億1645万-3.81%
08/121,2141,2361,1961,224+1.07%166,300791億1158万-5.19%
08/111,1621,2181,1511,211+6.32%174,600782億7134万-6.56%
08/071,2101,2101,1311,139-7.47%176,200736億1772万-12.38%
08/0617:30 業績予想および配当予想に関するお知らせ
08/0617:30 2021年3月期第1四半期決算短信〔日本基準〕(連結)
08/061,2171,2441,2171,231-0.49%44,300795億6401万-5.81%
08/051,2441,2501,2311,237-1.04%65,300799億5182万-5.72%
08/041,2381,2621,2361,250+1.96%64,200807億9205万-5.16%
08/031,2061,2261,2011,226+1.32%78,500792億4084万-7.33%
07/311,2801,2801,2091,210-6.27%114,900782億671万-8.89%
07/301,3051,3121,2911,291-0.62%45,400834億4203万-3.3%
07/291,3151,3181,2971,299-1.22%65,900839億5910万-3.06%
07/281,3281,3281,3131,315-0.98%35,600849億9324万-2.08%
07/271,3081,3381,2941,328+0.08%69,000858億3348万-1.19%
07/221,3251,3531,3221,327-0.38%58,400857億6884万-1.41%
07/211,3441,3441,3171,332-2.06%88,600860億9201万-1.04%
07/201,3771,3771,3281,360-0.44%66,100879億175万+0.97%
07/171,4011,4011,3571,366-0.94%78,600882億8956万+1.64%
07/1615:30 新型コロナウイルスによる「新しい生活様式」に対応した高性能抗ウイルス商品「BYERUS」(バイラス)誕生
07/161,3851,4121,3501,379+1.62%137,100891億2979万+2.76%
07/151,3581,3581,3291,357+2.11%51,500877億785万+1.12%
07/141,3331,3591,3191,329+0.53%62,200858億9811万-1.04%
07/131,2801,3241,2801,322+5.59%54,400854億4568万-1.71%
07/101,2861,2921,2521,252-3.17%81,400809億2132万-6.98%
07/091,3131,3151,2921,293-1.52%53,900835億7130万-4.29%
07/081,3381,3531,3121,313-2.6%46,800848億6397万-2.96%
07/071,3531,3531,3301,3480%59,600871億2615万-0.44%
07/061,3351,3521,3321,348+1.74%86,400871億2615万-0.44%
07/031,3341,3351,3171,325+0.53%82,900856億3958万-2.07%
07/021,3251,3321,2981,318+0.38%87,200851億8714万-2.59%
07/0114:00 当社連結子会社 ケイ・エス・ティ・ワールド(株) 社名変更について
07/011,3601,3601,3081,313-3.53%84,900848億6397万-3.1%
06/301,3961,4121,3591,361-2.02%95,500879億6639万+0.37%
06/291,3711,4131,3691,389+0.51%105,200897億7613万+2.51%
06/261,3621,3831,3621,382+3.13%94,200893億2369万+2.22%
06/251,3601,3641,3381,340-2.83%113,900866億908万-0.74%
06/241,4111,4111,3791,379-2.75%59,700891億2979万+2.22%
06/231,4051,4341,3861,418+1.87%100,000916億5051万+5.27%
06/221,3581,4191,3521,392+4.19%168,600899億7003万+3.73%
06/1915:00 当社の取締役に対する株式報酬型ストックオプション割当に関するお知らせ
06/191,3631,3631,3241,336-1.98%161,600863億5055万-0.07%
06/181,3311,3721,3181,363+1.72%96,800880億9565万+2.1%
06/171,3551,3551,3291,340-1.47%46,700866億908万+0.68%