IR情報

2020/08/17～2021/01/13

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
01/132,7452,7632,7302,741-0.69%34,600732億7080万+1.63%
01/122,7502,7852,7282,760+0.33%25,600737億7870万+2.49%
01/082,7342,7792,7232,751+1.03%35,400735億3812万+2.38%
01/072,6912,7622,6912,723+2.52%48,600727億8964万+1.68%
01/062,6722,6842,6502,656-0.52%16,900709億9863万-0.49%
01/052,6412,6702,6412,670-0.34%32,400713億7287万+0.34%
01/042,7052,7102,6702,679-1.58%25,400716億1346万+0.87%
2020
12/302,7732,7732,7222,722-1.91%33,500727億6291万+2.76%
12/292,7682,7782,7452,775+1.24%28,000741億7967万+5.03%
12/282,7502,7722,7212,741-0.07%33,700732億7080万+4.1%
12/252,6982,7432,6932,743+2.58%20,700733億2427万+4.54%
12/242,6842,6912,6632,674+0.56%18,800714億7980万+2.22%
12/232,6922,6922,6452,659-0.08%11,900710億7883万+1.84%
12/2218:00 人事異動に関するお知らせ
12/222,6812,6912,6562,661-1.41%23,500711億3229万+2.11%
12/212,6912,7002,6652,699+1.12%21,700721億4808万+3.77%
12/1815:00 自己株式の取得状況及び取得終了に関するお知らせ
12/182,6702,6902,6262,669-0.04%35,800713億4614万+2.93%
12/172,6852,6872,6502,670-1.58%61,800713億7287万+3.17%
12/162,6662,7372,6532,713+2.26%65,100725億2232万+4.91%
12/152,6332,6712,6272,653+0.57%23,600709億1844万+2.83%
12/142,6502,6742,6332,638-0.45%29,500705億1747万+2.29%
12/112,6682,6792,6272,650-1.89%45,500708億3824万+2.87%
12/102,6902,7012,6512,701+0.48%39,100722億155万+4.85%
12/092,6602,6962,6262,688+0.11%52,900718億5404万+4.63%
12/082,6502,7032,6472,685-0.56%51,400717億7384万+4.8%
12/0715:00 自己株式の取得状況に関するお知らせ
12/072,6942,7152,6712,700+2.12%81,000721億7482万+5.72%
12/042,6002,6502,5502,644+1.5%38,700706億7786万+3.85%
12/032,5592,6052,5272,605+2.88%68,600696億3533万+2.48%
12/022,5202,5512,5012,532+1.32%85,000676億8394万-0.31%
12/012,4952,5142,4452,499+2.13%80,300668億180万-1.65%
11/302,5562,5562,4442,447-4.15%96,400654億1177万-3.74%
11/272,5122,5772,4972,553+1.51%71,200682億4530万+0.24%
11/262,5282,5392,4922,515-0.44%40,500672億2950万-1.26%
11/252,5802,5802,5242,526-0.94%61,300675億2355万-0.9%
11/242,5662,5712,5362,550+1.07%53,000681億6510万0%
11/202,5342,5452,5022,523-0.79%34,900674億4336万-1.06%
11/192,5432,5672,5152,543-0.31%38,400679億7798万-0.31%
11/182,5502,5842,5212,551+0.55%45,900681億9183万-0.08%
11/172,5352,5422,4912,537+0.08%39,000678億1759万-0.7%
11/162,5382,5682,5182,535+1.48%51,100677億6413万-0.94%
11/132,5522,5522,4852,498-2%60,300667億7507万-2.54%
11/122,5852,5982,5382,549-2.26%31,700681億3837万-0.78%
11/112,6052,6142,5612,608+1.05%69,100697億1553万+1.36%
11/102,6402,6642,5712,581-1.6%67,800689億9378万+0.31%
11/092,5932,6342,5702,623+2.1%65,400701億1650万+1.94%
11/0615:00 自己株式の取得状況に関するお知らせ
11/0615:00 2021年3月期第2四半期決算短信〔日本基準〕(連結)
11/062,5802,5982,5302,569-2.32%50,200686億7300万0%
11/052,5102,6502,4932,630+4.24%119,000703億362万+2.37%
11/042,5422,5482,5112,523-0.04%32,900674億4336万-1.79%
11/022,4822,5432,4822,524+1.69%42,400674億7009万-2.06%
10/302,5022,5162,4662,482-0.8%44,400663億4737万-3.84%
10/292,5322,5322,4992,502-1.73%31,000668億8200万-3.25%
10/282,5232,5472,4932,546+0.16%40,700680億5818万-1.74%
10/272,5462,5462,5062,542-0.59%29,500679億5125万-2.08%
10/262,5342,5622,5112,557+0.79%21,900683億5222万-1.69%
10/232,5602,5632,5022,537-0.9%24,900678億1759万-2.57%
10/222,5722,5812,5452,560-0.54%36,400684億3242万-1.84%
10/212,5462,5942,5462,574+1.18%35,400688億666万-1.45%
10/202,5632,5652,5182,544-0.93%48,800680億471万-2.68%
10/192,5732,5932,5522,568+0.86%26,100686億4627万-1.87%
10/162,5452,5482,5222,546+0.04%28,200680億5818万-2.68%
10/152,5732,5762,5272,545-1.51%24,400680億3145万-2.79%
10/142,5962,5972,5662,584-0.77%41,800690億7397万-1.3%
10/132,6582,6582,5922,604-1.7%17,000696億860万-0.42%
10/122,5972,6492,5962,649+0.88%19,900708億1151万+1.42%
10/092,6612,6622,6252,626-1.32%19,200701億9669万+0.61%
10/082,6302,6702,6222,661+1.26%32,700711億3229万+2.15%
10/0715:00 自己株式の取得状況に関するお知らせ
10/072,5972,6502,5972,628-0.11%33,800702億5015万+1.08%
10/062,6122,6432,6022,631+2.06%41,900703億3035万+1.39%
10/052,5202,5912,5202,578+2.38%36,700689億1358万-0.46%
10/022,5472,5542,5062,518-1.6%44,800673億970万-2.59%
09/302,6152,6232,5582,559-3.1%66,800684億569万-0.93%
09/292,7002,7002,6292,641-2.8%42,700705億9766万+2.4%
09/282,6572,7232,6402,717+3.7%64,300726億2925万+5.6%
09/252,6102,6412,5862,620+0.58%36,100700億3630万+2.22%
09/242,5832,6142,5742,605-1.06%47,600696億3533万+1.8%
09/232,6352,6762,6122,633-1.94%45,500703億8381万+3.01%
09/1815:00 人事異動に関するお知らせ
09/182,6622,7062,6362,685+1.24%50,400717億7384万+5.25%
09/172,6232,6622,6022,652+0.3%36,900708億9171万+4.25%
09/162,6412,6502,6102,644+0.34%33,200706億7786万+4.05%
09/152,6392,6392,6002,635-0.98%37,400704億3727万+3.9%
09/142,6482,6632,6322,661+1.8%40,900711億3229万+5.22%
09/112,6062,6362,5892,614-0.08%39,600698億7591万+3.9%
09/102,5782,6232,5572,616+2.47%35,800699億2938万+4.43%
09/092,5362,5622,5202,553-1.28%38,100682億4530万+2.37%
09/0815:00 自己株式の取得状況に関するお知らせ
09/082,5422,5872,5402,586+1.73%22,900691億2743万+4.02%
09/072,5132,5512,5132,542+1.03%17,800679億5125万+2.83%
09/042,4832,5282,4832,516-1.02%25,200672億5624万+2.23%
09/032,5992,6102,5342,542-1.74%34,900679億5125万+3.63%
09/022,5582,5932,5312,587+3.15%37,000691億5417万+5.81%
09/012,5202,5202,4792,508-0.79%29,000670億4238万+2.96%
08/312,5452,5732,5282,528+0.64%39,200675億7701万+3.99%
08/282,5002,5462,4802,512+0.48%50,200671億4931万+3.59%
08/272,4602,5042,4482,500+1.63%22,000668億2853万+3.22%
08/262,4382,4802,4282,460-0.2%37,300657億5928万+1.69%
08/252,5012,5052,4652,4650%48,400658億9293万+2.07%
08/242,4592,4752,4322,465-0.8%29,500658億9293万+2.24%
08/212,4672,4932,4642,485+0.73%18,000664億2756万+3.2%
08/202,4782,4992,4672,467-1.71%23,200659億4640万+2.66%
08/192,5212,5342,5002,510-0.95%15,000670億9585万+4.63%
08/182,4972,5492,4972,534+1.48%24,800677億3740万+5.98%
08/172,5322,5322,4772,497-1.38%25,600667億4834万+4.74%
08/1110:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
08/1110:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ