IR情報

2020/08/11～2021/01/06

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
01/062,2662,2912,2612,278-0.09%43,700978億9931万+0.35%
01/052,2602,2812,2532,280+0.66%39,800979億8526万+0.53%
01/042,2682,2682,2282,265+0.85%55,300973億4062万-0.09%
2020
12/302,2802,2802,2452,246-2.39%78,900965億2408万-0.93%
12/292,3202,3202,2782,301-0.52%82,100988億8776万+1.5%
12/282,3232,3232,2952,313+0.52%54,200994億347万+2.07%
12/252,2902,3062,2722,301+1.59%51,700988億8776万+1.59%
12/242,2652,2892,2622,265+0.62%41,900973億4062万+0.09%
12/232,2552,2552,2252,251+0.4%41,600967億3896万-0.49%
12/222,2492,2582,2382,242-1.15%45,200963億5218万-0.93%
12/212,2542,2782,2522,268+0.58%58,900974億6955万+0.18%
12/182,2502,2762,2462,255-0.18%65,800969億1086万-0.4%
12/172,2702,2722,2382,259-0.96%75,000970億8277万-0.22%
12/162,3112,3252,2792,281-1.55%57,900980億2824万+0.62%
12/1518:00 連結子会社における固定資産の譲渡及び特別利益の計上に関するお知らせ
12/152,2982,3382,2912,317+0.22%73,900995億7538万+2.25%
12/142,2712,3402,2712,312+2.44%81,000993億6050万+2.17%
12/112,2612,2752,2402,257-0.62%50,700969億9682万-0.18%
12/102,2652,2882,2602,271+0.26%42,200975億9848万+0.49%
12/092,2342,2722,2332,265+1.39%34,400973億4062万+0.31%
12/082,2342,2552,2282,234-0.31%34,400960億837万-0.98%
12/072,2982,3002,2412,241-1.8%46,300963億920万-0.66%
12/042,2782,2912,2682,282+0.8%37,200980億7122万+1.15%
12/032,2402,2982,2242,264+1.07%86,400972億9765万+0.4%
12/022,2682,2742,2272,240-0.71%96,600962億6622万-0.62%
12/012,2152,2652,2152,256+1.44%87,600969億5384万-0.04%
11/302,2472,2642,2242,224-1.55%114,900955億7861万-1.51%
11/272,2642,2842,2542,259-0.22%89,200970億8277万-0.04%
11/262,2382,2812,2382,2640%55,800972億9765万+0.09%
11/252,2932,3102,2642,264-0.44%83,600972億9765万+0.04%
11/242,3202,3302,2742,274-0.31%105,600977億2741万+0.49%
11/202,2412,2912,2322,281+1.2%61,100980億2824万+0.84%
11/192,2352,2642,2292,254+0.54%56,000968億6789万-0.31%
11/182,2692,2752,2412,242-1.71%55,500963億5218万-0.88%
11/172,2742,2892,2432,281+0.62%67,500980億2824万+0.75%
11/162,2772,2942,2542,267+0.8%73,400974億2658万+0.18%
11/132,2552,2642,2382,249-0.57%58,700966億5301万-0.57%
11/122,2982,3082,2442,262-3.29%81,700972億1170万-0.04%
11/112,2932,3432,2812,339+3.54%178,5001005億2085万+3.36%
11/102,2682,2902,2332,259+0.76%155,500970億8277万0%
11/092,2672,2672,2312,242-0.18%121,600963億5218万-0.71%
11/062,2332,2602,2182,246+0.4%128,600965億2408万-0.4%
11/052,2172,2452,1842,237+0.63%231,100961億3730万-0.67%
11/042,2352,2662,2182,223+0.77%132,800955億3563万-1.29%
11/022,2202,2492,1792,206-1.25%143,100948億504万-2.13%
10/3016:00 2021年3月期第2四半期決算短信〔日本基準〕(連結)
10/302,2412,2542,2092,234-0.71%182,500960億837万-0.93%
10/2915:00 AGC株式会社との国内建築用ガラス事業統合の完了時期に関するお知らせ
10/292,2252,2682,2212,250-0.31%67,300966億9598万-0.22%
10/282,2322,2612,2002,257+0.53%107,000969億9682万+0.04%
10/272,2882,2962,2312,245-2.52%129,300964億8110万-0.53%
10/262,2962,3192,2822,303+0.3%143,100989億7371万+2.13%
10/232,2682,3152,2562,296+1.41%103,800986億7288万+2.04%
10/222,2792,2902,2612,264-2.33%113,400972億9765万+0.76%
10/212,2702,3322,2702,318+1.76%65,400996億1835万+3.25%
10/202,2772,3042,2712,278+0.18%131,600978億9931万+1.7%
10/192,2602,2912,2602,274+1.07%73,200977億2741万+1.65%
10/162,2302,2662,2272,250+0.18%96,900966億9598万+0.76%
10/152,2712,2872,2422,246-1.14%59,900965億2408万+0.76%
10/142,2682,2812,2542,272-0.87%63,000976億4146万+2.2%
10/132,2492,3012,2462,292+1.55%82,700985億98万+3.43%
10/122,2502,2602,2292,257-0.13%57,700969億9682万+2.17%
10/092,2762,2772,2472,260-0.35%81,600971億2574万+2.59%
10/082,2602,2932,2602,268+0.35%120,800974億6955万+3.18%
10/072,2302,2702,2152,260+0.94%82,500971億2574万+3.1%
10/062,2462,2512,2242,239+0.58%94,900962億2325万+2.47%
10/052,2142,2532,2032,226+2.58%132,700956億6456万+2.2%
10/022,1832,2132,1612,170-0.6%145,500932億5790万-0.14%
09/302,2332,2332,1822,183-2.24%114,100938億1659万+0.69%
09/292,2362,2622,2152,233-1.37%158,400959億6539万+3.28%
09/282,2702,2812,2392,264+0.8%166,600972億9765万+5.16%
09/252,2652,2702,2332,246+0.9%84,400965億2408万+4.81%
09/242,2702,2722,2242,226-1.63%102,800956億6456万+4.26%
09/232,2482,2762,2122,263-1.01%174,600972億5467万+6.29%
09/182,2292,3022,2052,286+4.05%224,700982億4312万+7.73%
09/172,1942,2102,1872,197+0.14%84,200944億1826万+3.93%
09/162,2082,2102,1902,194-0.23%97,900942億8933万+3.93%
09/152,2182,2182,1842,199-1.61%58,200945億421万+4.37%
09/142,2012,2542,1982,235+2.24%125,400960億5134万+6.33%
09/1116:00 主要株主の異動に関するお知らせ
09/112,1512,2402,1512,186-0.68%118,500939億4552万+4.54%
09/102,1472,2132,1452,201+1.9%97,300945億9016万+5.61%
09/092,1052,1732,1002,160+0.42%111,300928億2814万+4.1%
09/082,1252,1662,1172,151+1.89%106,200924億4136万+4.11%
09/072,0912,1522,0902,111+0.52%91,000907億2232万+2.63%
09/042,0902,1072,0862,100-0.38%70,500902億4958万+2.54%
09/032,1232,1502,1072,108-0.33%82,300905億9339万+3.18%
09/022,1402,1502,0992,115-0.98%74,800908億9422万+3.73%
09/012,0972,1472,0802,136+1.09%69,800917億9672万+4.91%
08/312,0982,1612,0982,113+1.93%68,900908億827万+3.99%
08/282,0872,1372,0532,073-0.38%126,100890億8923万+2.22%
08/272,0862,0882,0742,081-0.05%26,400894億3304万+2.66%
08/262,0562,0862,0552,082+0.97%27,400894億7602万+2.81%
08/252,0652,0842,0472,062+2.28%61,900886億1650万+1.98%
08/242,0312,0472,0162,016-0.49%35,200866億3960万-0.2%
08/212,0192,0412,0192,026+0.55%17,200870億6936万+0.35%
08/202,0282,0452,0152,015-1.42%38,800865億9662万0%
08/192,0752,0752,0442,044-1.68%35,800878億4293万+1.59%
08/182,0702,0892,0542,079+0.14%45,000893億4709万+3.74%
08/172,0782,0962,0752,076-0.62%27,800892億1816万+4.11%
08/142,1192,1192,0892,089-1.14%33,700897億7685万+5.24%
08/132,1382,1432,1022,113-0.14%46,100908億827万+6.88%
08/122,0752,1252,0752,116+2.12%56,900909億3720万+7.52%
08/112,0002,0721,9992,072+5.71%52,400890億4626万+5.88%