IR情報

2021/01/15~2021/06/11

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
06/113,5903,6003,5453,585-0.42%682,9005367億1498万+1.44%
06/103,5553,6053,5503,600+1.12%738,5005389億6065万+1.95%
06/093,5353,5853,5203,560+0.14%622,2005329億7219万+1.08%
06/083,6003,6153,5453,555-1.39%719,9005322億2364万+1.22%
06/073,6753,6853,5653,605-1.1%911,4005397億920万+3.06%
06/043,5553,6603,5053,645+2.53%1,333,7005456億9765万+4.65%
06/033,5303,6203,5153,555+0.85%982,9005322億2364万+2.6%
06/023,4653,5753,4603,525+1.59%1,126,1005277億3230万+2.14%
06/013,4303,4953,4003,470+1.91%999,7005194億9818万+0.84%
05/313,4753,5003,3953,405-2.3%979,7005097億6694万-0.76%
05/283,4403,5253,3903,485+3.41%1,462,0005217億4385万+1.63%
05/273,4853,5003,3703,370-3.71%1,895,4005045億2705万-1.61%
05/2615:00 会社分割(簡易吸収分割)の効力発生日変更等に関するお知らせ
05/263,5253,5553,4553,500-1.13%1,250,1005239億8952万+2.13%
05/253,5053,5553,4603,540+1.72%886,2005299億7797万+3.42%
05/243,4403,5203,4403,480+2.2%1,008,4005209億9529万+1.75%
05/213,4803,4853,3903,405-3.4%1,440,1005097億6694万-0.26%
05/203,5603,6053,5053,525-2.35%907,8005277億3230万+3.28%
05/193,6603,7003,5853,610-2.43%1,200,2005404億5776万+6.02%
05/183,6303,7153,6153,700+2.49%1,492,4005539億3178万+8.92%
05/173,6253,6353,5353,610+0.98%1,753,3005404億5776万+6.65%
05/143,6003,6153,4653,575+5.46%2,449,6005352億1786万+5.96%
05/1317:30 決算説明資料2021年12月期第1四半期
05/1315:30 2021年12月期第1四半期決算短信〔日本基準〕(連結)
05/133,4303,5103,3753,390-2.45%1,490,3005075億2127万+0.86%
05/123,5203,5753,4003,475-0.86%1,313,5005202億4673万+3.67%
05/113,6403,7203,4503,505-4.5%2,557,1005247億3807万+5.03%
05/1010:30 連結業績予想の修正および特別損失の計上に関するお知らせ
05/103,5003,7303,4953,670+4.71%3,551,2005494億4044万+10.44%
05/073,4003,5153,3903,505+3.85%1,850,0005247億3807万+6.08%
05/063,3703,4103,3453,375+1.96%1,187,4005052億7561万+2.61%
04/303,2503,3203,2403,310+2.95%1,130,2004955億4437万+0.91%
04/283,2453,2453,1903,215-0.77%513,7004813億2180万-1.86%
04/273,2003,2853,1903,240+1.57%1,005,7004850億6458万-1.04%
04/263,2453,2603,1503,190-0.47%1,124,7004775億7902万-2.51%
04/233,2053,2203,1853,205-1.84%700,4004798億2469万-2.08%
04/223,2753,2953,2403,265+1.24%804,6004888億736万-0.31%
04/213,2503,2553,1803,225-3.59%1,236,3004828億1891万-1.5%
04/203,3903,3903,3153,345-1.47%906,0005007億8427万+2.26%
04/193,4453,4603,3753,395-0.44%845,2005082億6983万+4.05%
04/1615:30 子会社の異動を伴う株式譲渡に関するお知らせ
04/163,4403,4453,3353,410-0.29%922,9005105億1550万+4.83%
04/153,4853,5103,4003,420-1.01%885,0005120億1261万+5.62%
04/143,3903,4553,3503,455+3.44%1,425,0005172億5251万+7.2%
04/133,3703,3753,3153,340-0.89%680,0005000億3571万+4.15%
04/123,3603,3803,3303,370+1.2%579,1005045億2705万+5.48%
04/093,3803,4053,3253,330-1.91%876,7004985億3860万+4.72%
04/083,3803,4153,3553,395-0.73%887,8005082億6983万+7.3%
04/073,3503,4353,3303,420+2.86%1,484,4005120億1261万+8.92%
04/063,2953,3703,2653,325+2.15%2,365,5004977億9004万+6.78%
04/053,1753,2553,1603,255+3.17%1,603,1004873億1025万+5.44%
04/023,1453,2053,1403,155+1.61%1,246,6004723億3912万+3.04%
04/013,1453,1603,0453,105-1.43%1,103,6004648億5356万+2.17%
03/313,1703,1853,1403,150-1.25%909,6004715億9056万+4.3%
03/303,1303,2103,1203,190+1.75%981,1004775億7902万+6.37%
03/293,2303,2303,1103,135-0.79%1,166,0004693億4490万+5.38%
03/263,2603,2653,1503,160-1.71%1,233,9004730億8768万+7.01%
03/253,2053,2753,2003,215+2.06%1,157,6004813億2180万+9.61%
03/243,1353,1703,0903,150-1.72%1,339,9004715億9056万+8.17%
03/233,2403,2953,2003,205-0.31%1,109,0004798億2469万+10.82%
03/223,2103,2453,1903,215-0.92%770,3004813億2180万+11.98%
03/193,2003,2453,1703,245+0.46%1,014,2004858億1314万+13.9%
03/183,1903,2503,1853,230+2.05%1,856,7004835億6747万+14.34%
03/173,1253,1953,1153,165+0.64%1,111,0004738億3623万+12.96%
03/163,1353,1603,1053,145-0.16%1,100,4004708億4201万+13.05%
03/153,0403,1503,0403,150+3.79%2,070,0004715億9056万+14.13%
03/123,0403,0702,9803,035-0.33%1,383,7004543億7377万+10.81%
03/113,0603,1303,0303,045-0.33%1,552,1004558億7088万+11.83%
03/102,9783,0552,9233,055+0.49%1,641,0004573億6799万+12.9%
03/092,9953,0552,9423,040+1.84%2,252,1004551億2232万+13.18%
03/082,9683,0252,9502,985+2.26%3,107,2004468億8820万+12.05%
03/052,8292,9232,8192,919+3.88%3,273,3004370億726万+10.36%
03/0417:30 子会社に対する公開買付けに係る基本契約書等の締結に関するお知らせ
03/042,7602,8642,7482,810+1.81%2,868,8004206億8873万+7.01%
03/032,6672,7602,6392,760+4.35%2,738,1004132億316万+5.71%
03/022,6662,6972,6302,645+0.38%1,399,5003959億8636万+1.81%
03/012,6102,6372,5852,635+1.58%1,107,3003944億8925万+1.82%
02/262,6022,6092,5292,594-1.44%1,727,3003883億5109万+0.54%
02/252,6702,7052,6312,632+0.96%1,216,7003940億4012万+2.25%
02/242,6092,6742,5932,607+0.58%1,511,9003902億9733万+1.6%
02/222,6332,6452,5812,592-0.35%1,411,9003880億5166万+1.37%
02/192,6512,6712,5642,601-1.81%1,570,5003893億9907万+1.96%
02/189:30 2020年12月期決算説明資料
02/182,6542,6892,6022,649-1.45%2,193,4003965億8521万+4.09%
02/1715:00 2020年12月期決算短信〔日本基準〕(連結)
02/172,6682,7082,6632,688+1.43%1,016,4004024億2395万+5.99%
02/162,7082,7132,6302,650-1.67%1,498,8003967億3492万+5.12%
02/152,6882,7382,6832,695+1.43%1,422,6004034億7193万+7.58%
02/1210:00 通期連結業績予想の修正および減損損失(特別損失)の計上に関するお知らせ
02/122,6452,6632,5972,657+0.34%1,090,2003977億8290万+6.88%
02/102,6212,6882,6042,648-0.08%1,269,2003964億3550万+7.34%
02/092,6652,6872,6272,650-0.08%1,104,6003967億3492万+8.21%
02/082,6552,6792,6412,652+1.41%1,452,3003970億3434万+9.09%
02/052,6152,6262,5922,615-0.27%936,7003914億9502万+8.37%
02/042,6362,6422,6032,622-0.34%1,176,7003925億4300万+9.39%
02/032,6282,6532,6142,631+0.8%1,157,9003938億9040万+10.5%
02/022,6002,6552,5832,610+2.03%1,892,1003907億4647万+10.41%
02/012,5002,5942,4992,558+2.44%2,112,4003829億6148万+9.08%
01/292,5032,5392,4572,497-0.56%1,552,4003738億2909万+7.21%
01/2811:00 会社分割(簡易吸収分割)によるアルミ缶事業及びアルミ圧延品事業の承継、並びに連結子会社の異動を含む一連の取引に関する基本契約締結のお知らせ
01/282,4312,5702,4072,511+2.95%2,589,8003759億2505万+8.33%
01/272,4392,4492,4142,439+0.33%858,7003651億4584万+5.72%
01/262,4462,4602,4202,431-0.08%1,154,2003639億4815万+5.74%
01/252,4252,4512,4052,433+1.04%926,7003642億4757万+6.24%
01/222,4192,4362,4022,408-1.07%1,008,7003605億479万+5.52%
01/212,4932,4982,4282,434-0.37%1,284,6003643億9728万+7.04%
01/202,4182,4642,4052,443+1.08%1,402,1003657億4468万+7.76%
01/192,4092,4402,4042,417+1.05%1,046,4003618億5219万+6.99%
01/182,4002,4192,3742,392-1.64%1,106,2003581億941万+6.36%
01/152,4602,4792,4052,432-0.78%1,500,1003640億9786万+8.52%