IR情報

2020/08/13～2021/01/08

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
01/082,4732,5492,4662,538+3.85%919,0001774億9344万+8.79%
01/072,3692,5002,3672,444+5.71%1,130,7001709億1961万+5.21%
01/062,2842,3262,2812,312+1.45%447,0001616億8827万-0.22%
01/052,2502,2802,2372,279-0.39%491,0001593億8044万-1.47%
01/042,3352,3362,2592,288-1.25%324,1001600億985万-1.12%
2020
12/302,3452,3452,3092,317-1.28%273,7001620億3794万+0.13%
12/292,3022,3472,3012,347+1.91%391,5001641億3597万+1.47%
12/282,3042,3262,2832,3030%320,6001610億5886万-0.3%
12/252,2982,3172,2952,303+1.63%304,8001610億5886万-0.13%
12/242,2622,3212,2532,266+1.39%372,2001584億7129万-1.61%
12/232,2592,2662,2112,235-1.24%381,0001563億332万-2.91%
12/222,2952,3062,2622,263-2.46%349,4001582億6149万-1.78%
12/212,3172,3282,2912,320+0.78%268,7001622億4775万+0.56%
12/182,2992,3112,2852,302+0.13%394,9001609億8893万-0.13%
12/172,3592,3592,2892,299-2.83%621,6001607億7912万-0.35%
12/162,3632,3852,3582,366+0.51%309,5001654億6473万+2.42%
12/152,3402,3582,3182,354+0.43%534,4001646億2551万+1.95%
12/142,3552,3832,3412,344-0.93%355,0001639億2617万+1.65%
12/112,3592,3862,3272,366+0.3%394,0001654億6473万+2.74%
12/102,3772,3972,3592,359-0.17%346,2001649億7519万+2.61%
12/092,3362,3642,3202,363+1.81%360,4001652億5492万+2.87%
12/082,3292,3332,3042,321-0.56%388,7001623億1768万+1.13%
12/072,4002,4012,3132,334-1.48%447,9001632億2683万+1.7%
12/042,3062,3772,3032,369+2.02%637,2001656億7453万+3.13%
12/032,3172,3352,2982,322+0.52%415,1001623億8761万+0.69%
12/022,2792,3302,2652,310+1.27%564,7001615億4840万-0.39%
12/012,2022,2872,2022,281+2.89%668,4001595億2030万-2.19%
11/302,3452,3452,2172,217-4.03%698,9001550億4450万-5.46%
11/272,3002,3272,2802,310+1.05%399,5001615億4840万-2.12%
11/262,2692,3042,2402,286+0.09%376,5001598億6998万-3.63%
11/252,2892,3382,2782,284+1.02%628,3001597億3011万-4.11%
11/242,2752,2852,2372,261+1.53%433,2001581億2162万-5.52%
11/202,1802,2292,1782,227+0.86%381,5001557億4385万-7.32%
11/192,2022,2182,1862,208-1.6%625,7001544億1510万-8.61%
11/182,2722,2812,2382,244-2.35%547,5001569億3273万-7.62%
11/172,3232,3352,2862,298-0.99%417,6001607億919万-5.86%
11/162,3172,3352,2952,321+1.44%412,6001623億1768万-5.27%
11/132,3292,3362,2732,288-2.47%576,2001600億985万-6.99%
11/122,3402,3672,3232,346-1.26%480,8001640億6604万-5.1%
11/112,3702,3922,3522,376+1.63%503,7001661億6407万-4.23%
11/102,3872,4052,3192,338+2.23%616,6001635億656万-6.07%
11/092,2862,3282,2762,287+1.51%574,8001599億3991万-8.45%
11/062,2472,2762,2382,253-0.84%656,0001575億6214万-10.06%
11/052,2992,3082,2152,272-1.9%773,3001588億9090万-9.7%
11/042,3822,3972,3052,316+0.35%491,6001619億6801万-8.42%
11/022,3102,3462,3022,308-0.26%436,7001614億853万-9.21%
10/302,3892,4122,3032,314-3.62%871,2001618億2814万-9.4%
10/292,4502,4512,3412,401-7.33%1,922,1001679億1243万-6.39%
10/2816:00 2021年3月期通期業績予想及び配当予想の修正に関するお知らせ
10/2816:00 株式会社トクヤマによる株式会社エイアンドティーの完全子会社化に関する株式交換契約締結(簡易株式交換)のお知らせ
10/2816:00 2021年3月期第2四半期決算説明資料
10/2816:00 2021年3月期第2四半期決算短信〔日本基準〕(連結)
10/282,6292,6292,5642,591-1.63%526,8001811億9996万+0.66%
10/272,6102,6472,5742,634-0.19%262,6001842億714万+2.17%
10/262,6272,6452,6212,639+1.07%199,6001845億5681万+2.33%
10/232,6062,6222,5652,611+0.97%267,0001825億9865万+1.12%
10/222,5902,6092,5722,586-0.77%279,7001808億5029万-0.04%
10/212,5462,6132,5402,606+2.6%280,4001822億4898万+0.42%
10/202,5382,5472,5292,540-0.63%166,4001776億3331万-2.31%
10/192,5332,5562,5282,556+1.59%257,4001787億5226万-1.92%
10/162,5362,5432,4992,516-1.29%214,0001759億5488万-3.56%
10/152,5382,5592,5262,549+0.87%281,3001782億6272万-2.41%
10/142,5302,5332,5022,527-1.1%224,7001767億2416万-3.29%
10/132,5352,5802,5272,555+1.23%225,8001786億8232万-2.26%
10/122,5462,5482,5132,524-1.37%208,3001765億1436万-3.41%
10/092,5772,5852,5482,559-1.08%304,7001789億6206万-2.07%
10/082,6142,6252,5842,587+0.39%317,0001809億2022万-0.88%
10/072,5512,5832,5422,577-0.54%259,4001802億2088万-1.11%
10/062,5602,5932,5602,591+1.97%310,7001811億9996万-0.42%
10/052,5162,5482,5082,541+2.34%274,3001777億324万-2.23%
10/022,5302,5452,4702,483-1.62%451,4001736億4705万-4.46%
09/302,5682,5792,5242,524-2.7%418,8001765億1436万-2.96%
09/292,6192,6192,5762,594-1.93%246,2001814億976万-0.27%
09/282,6322,6452,5962,645+1.3%354,6001849億7642万+1.89%
09/2515:00 合弁会社(子会社)設立に関するお知らせ
09/252,5952,6112,5852,611+1.16%301,1001825億9865万+0.77%
09/242,5882,6022,5482,581-1.71%434,3001805億62万-0.31%
09/232,6602,6672,6032,626-2.23%492,0001836億4766万+1.39%
09/182,7002,7092,6672,686+1.05%458,9001878億4373万+3.63%
09/172,6882,6962,6452,658-1.92%355,2001858億8556万+2.55%
09/162,7342,7402,7042,710-1.24%321,8001895億2215万+4.43%
09/152,7542,7572,7242,744-1.37%318,8001918億9992万+5.74%
09/142,7782,8002,7582,782+1.83%427,4001945億5743万+7.29%
09/112,7182,7432,6552,732+1.07%568,1001910億6071万+5.69%
09/102,6772,7072,6412,703+3.09%554,3001890億3261万+4.73%
09/092,5512,6232,5412,622+1.04%415,0001833億6793万+1.67%
09/082,5692,5952,5682,595+1.09%227,4001814億7970万+0.58%
09/072,5452,5832,5282,567+0.63%284,1001795億2154万-0.39%
09/042,5002,5542,4922,551+0.39%265,8001784億259万-0.82%
09/032,5592,5782,5362,541+0.79%306,2001777億324万-1.24%
09/022,5282,5382,5112,521+1.57%369,8001763億455万-2.14%
09/012,4682,4832,4412,4820%314,2001735億7711万-3.87%
08/312,5092,5352,4822,482-0.04%499,3001735億7711万-4.1%
08/282,5442,5712,4552,483-1.43%642,5001736億4705万-4.24%
08/272,5452,5482,5072,519-0.43%190,7001761億6469万-3.04%
08/262,5212,5322,5042,530-0.28%455,1001769億3396万-2.69%
08/252,5422,5622,5222,537+0.48%430,6001774億2350万-2.46%
08/242,4722,5252,4472,525+1.86%451,6001765億8429万-2.96%
08/212,5012,5192,4782,479-0.84%404,7001733億6731万-4.73%
08/202,5512,5582,4822,500-3.1%525,4001748億3593万-3.96%
08/192,5712,5862,5512,580-1.04%322,8001804億3068万-0.88%
08/182,6402,6402,5732,607-1.84%460,1001823億1891万+0.5%
08/172,6862,6872,6522,656-1.81%293,7001857億4570万+2.67%
08/142,7502,7502,6902,705-0.99%400,8001891億7248万+4.93%
08/132,7452,7602,6982,732+0.89%522,3001910億6071万+6.39%