IR情報

2020/07/14~2020/12/10

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
12/1616:00 クロラス除菌ウォーターの売買基本契約と工場設立に関するお知らせ
12/10438438435437+0.92%7,20031億3572万+3.31%
12/09431435428433+1.64%6,20031億702万+2.61%
12/0814:00 HACCPジャパンにおける新たな取り組みに関するお知らせ
12/084284454254260%31,80030億5679万+1.19%
12/07427428425426+0.24%11,50030億5679万+1.19%
12/044254264244250%5,40030億4961万+0.95%
12/03424425422425+0.71%4,60030億4961万+0.95%
12/02421423421422+0.24%4,80030億2809万+0.24%
12/014214224204210%3,30030億2091万0%
11/30423423421421-0.47%3,30030億2091万0%
11/274234244214230%5,90030億3526万+0.48%
11/26420423419423+0.95%4,00030億3526万+0.71%
11/25420421419419-0.24%3,60030億656万-0.24%
11/24422422420420-0.24%2,70030億1373万-0.24%
11/20419421419421-0.24%1,80030億2091万0%
11/19420422417422+0.24%10,40030億2809万0%
11/184224224204210%4,40030億2091万-0.24%
11/1718:30 定款一部変更に関するお知らせ
11/1718:30 取締役選任に関するお知らせ
11/17422422420421-0.24%3,80030億2091万-0.47%
11/164224224204220%9,00030億2809万-0.47%
11/1316:00 2020年9月期決算短信〔日本基準〕(連結)
11/1316:00 剰余金の配当(見送り)に関するお知らせ
11/1316:00 棚卸資産の評価損及び特別利益、特別損失の計上並びに2020年9月期通期連結業績と前期実績値との差異、個別業績と前期実績値との差異に関するお知らせ
11/134234234214220%4,30030億2809万-0.71%
11/124224254214220%4,00030億2809万-0.94%
11/11422424420422+0.72%5,90030億2809万-1.4%
11/10420422418419-1.18%7,30030億656万-2.33%
11/09420424419424+0.95%6,70030億4244万-1.4%
11/06415420415420+0.72%5,40030億1373万-2.55%
11/05418420417417-0.48%2,70029億9221万-3.7%
11/04414420413419+1.21%5,60030億656万-3.46%
11/02417418414414-0.72%4,30029億7068万-5.48%
10/30420421414417-0.71%6,20029億9221万-5.44%
10/29417422417420-0.47%4,60030億1373万-5.41%
10/28422425420422-1.17%3,80030億2809万-5.59%
10/27421427420427+0.47%6,00030億6396万-5.11%
10/26424438416425+1.19%19,20030億4961万-5.97%
10/23413420413420+1.94%5,50030億1373万-7.69%
10/22418418410412-1.9%18,40029億5633万-10.04%
10/21423423419420-0.71%6,90030億1373万-9.09%
10/20427427423423-0.47%5,40030億3526万-9.03%
10/19429429420425-0.47%9,70030億4961万-9.38%
10/16436438425427-2.51%10,00030億6396万-9.53%
10/15443443437438-0.9%5,60031億4289万-7.98%
10/14440445438442+0.23%7,20031億7160万-7.72%
10/13442443440441-0.68%10,80031億6442万-8.32%
10/12448449444444-1.11%8,80031億8595万-8.26%
10/09451451448449-0.44%6,10032億2183万-7.8%
10/08453453449451+0.22%7,40032億3618万-7.77%
10/07450452450450-0.44%6,60032億2900万-8.35%
10/06457457450452-0.44%6,40032億4335万-8.32%
10/05456456451454+0.89%7,80032億5770万-8.28%
10/02460460450450-1.53%12,80032億2900万-9.46%
09/30467468457457-1.3%17,50032億7923万-8.42%
09/29448470445463-6.65%73,80033億2228万-7.4%
09/28496498494496+0.4%69,20035億5908万-1%
09/254934974924940%32,80035億4473万-1.4%
09/24497498494494-0.2%30,70035億4473万-1.4%
09/23497498492495+0.41%27,80035億5190万-1.2%
09/18494495493493-0.2%16,30035億3755万-1.4%
09/17493497493494-0.4%12,30035億4473万-1.2%
09/164964974904960%22,50035億5908万-0.8%
09/15503521480496-1.2%146,10035億5908万-0.6%
09/14509509502502-0.99%20,20036億213万+0.8%
09/11508509505507-0.39%18,20036億3801万+2.01%
09/10510511508509-0.39%13,90036億5236万+2.62%
09/095115125105110%11,80036億6671万+3.65%
09/08513513511511-0.39%8,90036億6671万+4.29%
09/075135145115130%8,30036億8106万+5.34%
09/04507513503513+0.39%18,20036億8106万+5.56%
09/03510511509511+0.2%10,80036億6671万+5.14%
09/025145145105100%14,60036億5954万+4.94%
09/01506511506510+0.99%18,30036億5954万+4.72%
08/31505507503505+1%16,00036億2366万+3.27%
08/28497502497500+0.4%28,50035億8778万+1.83%
08/27497498494498+0.2%8,50035億7343万+1.22%
08/26493497493497+0.81%9,00035億6625万+0.61%
08/254944984924930%9,80035億3755万-0.6%
08/244934934914930%9,00035億3755万-0.8%
08/21493493490493+0.82%6,70035億3755万-1%
08/20489493489489-0.2%7,00035億885万-2%
08/19489491488490+0.41%8,90035億1602万-1.8%
08/18485502485488-0.2%31,50035億167万-2.59%
08/17494494478489-0.61%13,70035億885万-2.59%
08/14478497478492+2.93%20,60035億3038万-2.38%
08/134804834784780%14,60034億2992万-5.35%
08/12475480473478+0.63%12,90034億2992万-5.53%
08/11470475470475+0.21%13,90034億839万-6.5%
08/0716:00 2020年9月期第3四半期決算短信〔日本基準〕(連結)
08/07474475466474+1.28%12,30034億122万-6.88%
08/06465477460468+2.41%23,70033億5816万-8.41%
08/05440458439457+4.82%24,30032億7923万-11.26%
08/04420438415436+1.87%46,10031億2854万-15.99%
08/03450457425428-10.65%90,90030億7114万-18.63%
07/31499499465479-5.89%73,60034億3709万-9.79%
07/30520520503509-2.49%29,20036億5236万-4.68%
07/29536537521522-2.61%11,20037億4564万-2.43%
07/28550550535536-2.55%12,70038億4610万+0.19%
07/27552553547550-0.36%14,90039億4656万+2.8%
07/22547554547552+1.28%14,30039億6091万+3.56%
07/215475505395450%12,20039億1068万+2.64%
07/20538547536545+1.68%12,10039億1068万+3.02%
07/17520540520536+3.08%19,70038億4610万+1.71%
07/16517520514520+0.39%9,00037億3129万-1.14%
07/15515518511518+1.57%15,50037億1694万-1.33%
07/145145155105100%12,20036億5954万-2.67%
07/1017:00 株主優待変更に関するお知らせ