IR情報

2020/07/30~2020/12/24

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
12/24431440431431+0.23%8,00016億2107万-4.01%
12/23428436428430+0.58%8,00016億1731万-4.66%
12/22446451427428-4.04%26,60016億791万-5.84%
12/21450451441446-1%9,40016億7561万-2.52%
12/18458458450450-0.11%11,60016億9254万-1.96%
12/17456456446451+0.33%14,80016億9442万-2.49%
12/16461461449449+0.34%11,40016億8877万-3.44%
12/15450453445448-0.44%7,40016億8313万-4.38%
12/14441454440450+2.04%13,20016億9065万-4.77%
12/11433441433441+0.69%8,00016億5680万-7.46%
12/10432447431438+1.27%16,40016億4552万-8.66%
12/09437441432432-1.14%10,20016億2483万-10.56%
12/08435442435437-0.34%7,40016億4364万-10.27%
12/07440445438439+1.39%21,00016億4928万-10.69%
12/04461463433433-6.69%31,00016億2671万-12.45%
12/03465465460464-1.17%2,80017億4331万-7.11%
12/02464474463469+1.41%5,40017億6400万-6.57%
12/01458470453463+0.98%16,80017億3955万-8.42%
11/30480480458458-4.98%13,60017億2262万-9.84%
11/27433486433482+9.67%43,20018億1289万-6.04%
11/26458458434440-2.66%20,60016億5304万-14.99%
11/25457459444452-1.2%14,80016億9818万-13.84%
11/24473478448457-3.38%45,60017億1886万-13.77%
11/20482482473473-1.36%8,80017億7904万-11.75%
11/19479480473480+0.1%4,60018億349万-11.37%
11/18490490473479-2.64%14,60018億161万-11.95%
11/17507507483492-2.48%21,60018億5051万-10.22%
11/16499507495505-0.2%9,80018億9752万-8.61%
11/13511515500506-2.22%22,00019億128万-9.25%
11/12530530501517-2.36%13,60019億4454万-7.84%
11/11518533516530+1.15%9,20019億9155万-6.28%
11/10540547521524-3.94%9,80019億6898万-8%
11/09533558533545+0.65%12,00020億4985万-4.72%
11/0611:30 2021年3月期第2四半期決算短信〔日本基準〕(連結)
11/06580580527542+1.21%34,00020億3668万-5.5%
11/05526536516535+0.28%10,40020億1224万-6.79%
11/0411:30 業績予想の修正に関するお知らせ
11/04523547523534+2.6%15,40020億660万-7.06%
11/02525555493520-2.07%28,80019億5582万-9.72%
10/30540543520531-0.75%14,40019億9719万-7.97%
10/29526549526535-0.65%7,60020億1224万-7.28%
10/28539542532539-0.09%7,20020億2540万-6.83%
10/27531541527539-2%17,00020億2728万-6.75%
10/26541553541550+0.46%7,80020億6866万-4.84%
10/23565568526548-2.84%21,80020億5925万-5.28%
10/22588588549564-4.73%28,60021億1943万-2.51%
10/21614614588592-2.47%29,40022億2474万+2.51%
10/20645645606607-1.54%22,60022億8116万+5.48%
10/19625640605616+1.15%30,40023億1689万+7.69%
10/16589610588609+4.55%25,80022億9057万+7.03%
10/15575600575583+1.3%13,60021億9089万+3.1%
10/14568587568575+1.23%6,80021億6269万+2.13%
10/13589598568568-5.41%29,00021億3636万+1.43%
10/12629629600601-2.2%23,60022億5860万+7.62%
10/09633633600614-0.57%21,40023億937万+10.63%
10/08619635618618-0.08%29,00023億2254万+12.07%
10/07618630610618-0.4%19,40023億2442万+12.57%
10/06625655607621+3.94%55,20023億3382万+13.85%
10/05582598570597+4.74%19,80022億4543万+10.15%
10/02580606568570+1.24%47,00021億4388万+5.36%
09/30570580559563+1.44%31,00021億1755万+4.26%
09/29550556543555-1.07%19,00020億8746万+2.97%
09/28559562548561+1.08%28,20021億1003万+4.08%
09/25541559541555+2.4%19,20020億8746万+2.97%
09/24550557541542+0.37%34,20020億3857万+0.74%
09/23550555535540-2.35%18,80020億3104万+0.37%
09/18554559543553+1.47%11,20020億7994万+2.6%
09/17555555542545-0.18%6,40020億4985万+0.93%
09/16543560541546+0.55%11,40020億5361万+0.92%
09/15545550526543-0.09%31,20020億4233万0%
09/14545550537544+1.4%14,20020億4421万-0.09%
09/11535540530536+1.13%16,20020億1600万-1.65%
09/1017:00 株主優待制度の変更に関するお知らせ
09/10538538529530-0.09%15,80019億9343万-2.93%
09/095145395145310%13,80019億9531万-3.55%
09/08543548517531-0.28%28,60019億9531万-3.89%
09/07515590510532+6.29%106,40020億95万-3.97%
09/04500508500501-2.25%27,20018億8248万-9.82%
09/03518524509512-0.78%11,60019億2573万-8.41%
09/02545545508516-2.55%40,00019億4077万-8.19%
09/01540548530530-3.38%22,20019億9155万-6.61%
08/31535550533548+2.91%8,40020億6113万-4.2%
08/28547550533533-2.38%34,40020億283万-7.55%
08/27553555543546-1.89%15,40020億5173万-6.11%
08/26557559550556+1%7,80020億9122万-4.96%
08/255545545435510%12,20020億7054万-6.38%
08/24543552539551+0.36%14,80020億7054万-7.01%
08/21555559540549-0.09%13,40020億6301万-7.97%
08/20528560528549+4.08%27,80020億6489万-8.35%
08/19541543528528-4%42,60019億8403万-12.67%
08/18568569531550-3.68%40,80020億6677万-9.47%
08/17579582569571-1.47%8,80021億4576万-6.63%
08/145875875615790%12,40021億7773万-5.85%
08/13595595576579-0.09%5,60021億7773万-6.46%
08/12568585568580+1.05%7,40021億7961万-6.83%
08/1115:30 役員持株会設立に関するお知らせ
08/11554585554574+1.68%17,40021億5704万-7.95%
08/07578578561564-2.34%18,80021億2131万-9.47%
08/0611:30 2021年3月期第1四半期決算短信〔日本基準〕(連結)
08/06622637563578-6.55%124,60021億7209万-7.3%
08/05600618577618+5.64%26,40023億2442万-0.8%
08/04579590574585+2.36%15,40022億30万-5.65%
08/03551573551572+1.51%9,80021億4952万-7.97%
07/31593593550563-4.98%60,40021億1755万-9.78%
07/30615615591593-2.15%24,60022億2851万-5.8%