IR情報

2020/12/15～2021/05/14

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
05/142,1512,1822,1442,156+1.84%73,400926億5624万-6.38%
05/132,1122,1502,1022,117-1.03%86,500909億8018万-8.47%
05/122,1982,2482,1222,139-6.92%140,300919億2565万-7.92%
05/1116:00 2021年3月期決算短信〔日本基準〕(連結)
05/1116:00 代表取締役及びその他役員の異動に関するお知らせ
05/1116:00 2021年3月期通期連結業績予想値と実績値との差異に関するお知らせ
05/112,3242,3692,2892,298-3.2%73,900987億5883万-1.42%
05/102,3302,3742,3022,374+1.67%52,7001020億2501万+1.71%
05/072,3312,3542,3172,335+0.73%47,2001003億4894万+0.13%
05/062,2712,3412,2602,318+2.93%91,000996億1835万-0.64%
04/302,2492,2802,2492,252+0.99%58,500967億8194万-3.55%
04/282,2442,2582,2172,230-0.98%67,300958億3646万-4.62%
04/272,2532,2702,2382,252-0.35%59,200967億8194万-3.76%
04/262,2932,2962,2572,260-1.14%59,800971億2574万-3.62%
04/232,3082,3232,2822,286-2.06%42,800982億4312万-2.76%
04/222,3202,3432,3102,334+1.92%62,9001003億597万-0.89%
04/212,3012,3152,2672,290-2.47%66,900984億1502万-2.88%
04/202,3472,3852,3452,348-1.59%64,8001009億763万-0.55%
04/192,3652,4002,3652,386+0.34%43,4001025億4072万+0.97%
04/162,3562,3852,3472,378+0.93%40,9001021億9691万+0.59%
04/152,3562,3812,3492,356-0.13%28,9001012億5144万-0.3%
04/142,3502,3622,3232,359-0.63%48,4001013億8037万-0.17%
04/132,3342,3952,3342,374+1.84%63,0001020億2501万+0.47%
04/122,3222,3382,3162,331+0.87%43,1001001億7704万-1.31%
04/092,3232,3462,3072,311-0.3%64,100993億1752万-2.16%
04/082,3852,4042,3102,318-3.66%72,200996億1835万-1.9%
04/072,3572,4092,3572,406+1.18%78,2001034億24万+1.86%
04/062,4192,4302,3602,378-1.04%94,1001021億9691万+0.81%
04/052,3782,4142,3662,403+1.39%77,7001032億7131万+2.08%
04/022,3302,3702,3302,370+1.54%42,2001018億5310万+0.89%
04/012,3512,3702,2962,334-0.93%77,0001003億597万-0.34%
03/312,3062,3612,2982,356+0.47%144,0001012億5144万+0.68%
03/302,3712,3732,2922,345-0.55%250,0001007億7870万+0.39%
03/2916:00 国内建築ガラス事業の構造改善について
03/2916:00 特別利益及び特別損失の計上並びに業績予想の修正に関するお知らせ
03/292,3812,3972,3212,358+0.21%108,2001013億3739万+1.03%
03/262,3652,3812,3462,353+1.03%120,9001011億2251万+0.99%
03/252,3292,3592,3232,329+1.44%70,5001000億9109万+0.13%
03/242,3572,3652,2962,296-2.55%109,900986億7288万-1.2%
03/232,4012,4102,3562,356-2.24%99,7001012億5144万+1.46%
03/222,3842,4292,3692,410+0.42%105,8001035億7214万+3.97%
03/192,4002,4192,3752,400+0.25%140,6001031億4238万+3.9%
03/182,3722,4062,3702,394+0.5%89,5001028億8453万+4%
03/172,3792,3892,3502,382-0.75%48,0001023億6882万+3.79%
03/162,4002,4132,3752,4000%67,1001031億4238万+4.85%
03/152,3862,4322,3862,400+1.69%86,3001031億4238万+5.17%
03/122,3622,3742,3362,360-0.17%58,1001014億2334万+3.78%
03/112,3432,3752,3262,364+1.11%65,0001015億9525万+4.23%
03/102,3352,3542,3202,338-1.23%56,4001004億7787万+3.45%
03/092,3592,3792,3362,367+1.89%78,0001017億2418万+5.06%
03/082,3592,3692,2942,3230%59,900998億3323万+3.52%
03/052,3002,3232,2632,323+0.61%91,000998億3323万+3.75%
03/042,3052,3422,2952,309-0.52%78,700992億3157万+3.36%
03/032,2832,3292,2682,321+2.65%92,900997億4728万+4.13%
03/022,2992,2992,2542,261-0.57%61,800971億6872万+1.66%
03/012,2132,2802,2072,274+3.18%66,300977億2741万+2.39%
02/262,2652,2742,2042,204-3.25%101,600947億1909万-0.68%
02/252,2662,2982,2552,278+1.42%108,400978億9931万+2.61%
02/242,2822,3012,2462,246-2.39%54,800965億2408万+1.31%
02/2216:00 電子材料用ガラス事業からの撤退に関するお知らせ
02/222,2832,3232,2772,301+1.77%74,700988億8776万+3.84%
02/192,2372,2642,2352,261+0.53%45,500971億6872万+2.12%
02/182,2712,2762,2492,249-1.19%65,500966億5301万+1.4%
02/172,2402,2902,2402,276+1.11%46,100978億1336万+2.29%
02/162,2592,2642,2412,251+0.22%53,300967億3896万+0.9%
02/152,2322,2532,2262,246+1.03%45,200965億2408万+0.4%
02/122,2102,2302,2032,223+0.82%46,200955億3563万-0.8%
02/102,2102,2292,2032,205-0.45%50,700947億6206万-1.69%
02/092,2312,2352,2122,215-0.63%82,700951億9182万-1.38%
02/082,2372,2502,2222,229+0.32%77,000957億9349万-0.85%
02/052,2352,2352,2082,222+0.45%53,100954億9266万-1.2%
02/042,2052,2162,1942,212+0.05%60,800950億6290万-1.78%
02/032,1572,2132,1572,211+2.27%64,900950億1992万-1.99%
02/022,1502,2202,1332,162-0.18%81,200929億1410万-4.34%
02/0116:00 2021年3月期第3四半期決算短信〔日本基準〕(連結)
02/0116:00 業績予想の修正に関するお知らせ
02/012,1292,1952,1292,166+1.45%53,600930億8600万-4.33%
01/292,1902,2042,1352,135-2.38%82,700917億5374万-5.82%
01/282,1622,2012,1622,187-1%196,600939億8850万-3.7%
01/272,2022,2372,1972,209+0.82%83,400949億3397万-2.9%
01/262,1852,1912,1542,191+0.18%98,500941億6040万-3.78%
01/252,1942,2042,1672,187-0.18%109,000939億8850万-4.04%
01/222,1992,2222,1842,191-1.26%94,100941億6040万-4.03%
01/212,2132,2412,2072,2190%74,100953億6373万-3.02%
01/202,2022,2192,1812,219+0.5%82,400953億6373万-3.18%
01/192,2502,2522,2082,208-1.08%98,600948億9099万-3.71%
01/1816:00 特別損失の計上に関するお知らせ
01/182,2382,2582,2252,232-0.27%67,300959億2242万-2.79%
01/152,3002,3122,2332,238-5.85%195,200961億8027万-2.57%
01/1415:00 AGC株式会社との国内建築用ガラス事業統合に係る協議の中止に関するお知らせ
01/142,4002,4172,3712,377-1.9%53,9001021億5394万+3.48%
01/132,4042,4242,3962,423-0.25%40,6001041億3083万+5.72%
01/122,3802,4312,3722,429+1.76%72,7001043億8869万+6.26%
01/082,3632,3942,3352,387+1.66%61,1001025億8370万+4.74%
01/072,3002,3752,2982,348+3.07%79,1001009億763万+3.3%
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%