IR情報

2020/12/08~2021/05/07

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
05/071,0151,0221,0111,014+0.1%11,700105億6750万-5.41%
05/061,0161,0171,0031,013+0.9%8,900105億5708万-5.94%
04/309991,0099951,004+1.52%20,100104億6328万-7.29%
04/281,0031,014983989-2.18%77,500103億696万-9.1%
04/271,0131,0231,0101,011+0.9%14,400105億3623万-7.67%
04/261,0381,0381,0021,002-2.34%14,900104億4244万-8.99%
04/231,0141,0301,0131,026+0.79%8,000106億9256万-7.57%
04/221,0171,0281,0101,018+0.39%19,900106億918万-8.86%
04/211,0431,0501,0071,014-3.89%33,600105億6750万-9.71%
04/201,0791,0791,0471,055-2.59%32,400109億9478万-6.64%
04/191,0881,0961,0801,083-0.46%22,100112億8659万-4.58%
04/161,0781,0961,0721,088+0.28%24,700113億3870万-4.39%
04/151,0751,0941,0751,085-0.37%17,100113億743万-4.82%
04/141,0901,1041,0751,089-0.46%14,900113億4912万-4.81%
04/131,0961,1011,0841,094-0.82%12,400114億123万-4.62%
04/121,0801,1031,0791,103+3.18%22,200114億9502万-4.09%
04/091,0851,0851,0561,069+1.33%25,000111億4069万-7.2%
04/081,1131,1151,0501,055-5.47%59,000109億9478万-8.74%
04/071,1211,1281,1111,116-0.8%19,400116億3050万-3.63%
04/0615:00 自己株式の取得状況および取得終了に関するお知らせ
04/061,1521,1611,1251,125-2.68%24,300117億2430万-2.93%
04/051,1521,1571,1391,156+0.35%20,000120億4736万-0.43%
04/021,1531,1551,1371,152+1.59%13,300120億568万-0.78%
04/011,1561,1831,1251,134-2.66%31,000118億1809万-2.41%
03/311,1431,1681,1371,165+2.01%42,000121億4116万0%
03/301,1481,1641,1191,142+0.35%129,000119億146万-2.06%
03/291,1661,1821,1161,138-1.47%152,000118億5978万-2.65%
03/261,1471,1661,1351,155+0.61%43,800120億3694万-1.37%
03/251,1371,1531,1301,148+0.61%26,900119億6399万-2.13%
03/241,1831,1891,1391,141-3.39%41,000118億9104万-2.81%
03/231,2101,2101,1691,181-2.4%31,200123億790万+0.34%
03/221,2011,2221,1871,210+0.67%39,000126億1013万+2.8%
03/191,1831,2081,1811,202+1.61%65,900125億933万+2.21%
03/181,1581,1831,1581,183+0.94%81,000123億1159万+0.51%
03/171,1641,1771,1551,172-0.59%55,700121億9712万-0.59%
03/161,1591,1831,1501,179+1.73%53,600122億6997万-0.17%
03/1515:30 ペッツオーライ株式会社の株式譲渡完了に関するお知らせ
03/151,1561,1621,1421,159+0.26%58,100120億6182万-2.03%
03/121,1691,1821,1521,156-1.11%48,900120億3060万-2.45%
03/111,1751,1801,1541,169-0.6%41,400121億6589万-1.76%
03/101,1741,1831,1601,176+0.43%60,100122億3874万-1.59%
03/091,1681,1721,1491,171+1.21%27,700121億8671万-2.34%
03/081,1551,1651,1461,157+0.43%39,000120億4101万-3.9%
03/0515:00 自己株式の取得状況に関するお知らせ
03/051,1231,1521,1021,152+2.77%36,900119億8897万-4.79%
03/041,1331,1331,1071,121-1.58%21,600116億6635万-7.66%
03/031,1591,1671,1221,139-2.57%23,400118億5368万-6.64%
03/021,1501,1741,1471,169+0.95%59,400121億6589万-4.65%
03/011,2091,2091,1501,158-1.86%50,300120億5142万-5.93%
02/261,1891,2101,1761,180-1.67%28,300122億8037万-4.53%
02/251,2051,2101,1901,200+0.42%23,400124億8852万-3.38%
02/241,2151,2241,1901,195-1.65%35,800124億3648万-4.17%
02/221,2381,2381,2011,215+2.27%31,500126億4462万-2.96%
02/191,1921,1971,1751,188-0.34%20,700123億6363万-5.56%
02/181,1911,2001,1861,192+0.08%17,700124億526万-5.85%
02/171,2001,2061,1881,191-0.92%31,100123億9485万-6.59%
02/161,1861,2091,1861,202+1.35%6,600125億933万-6.31%
02/151,2001,2011,1721,186-1.17%21,900123億4282万-8.13%
02/121,2201,2201,1971,200-1.64%16,700124億8852万-7.55%
02/101,2241,2281,2201,220+0.25%6,800126億9666万-6.58%
02/091,2261,2271,2031,217-0.73%16,500126億6544万-7.31%
02/081,2181,2401,2181,226-0.24%29,100127億5910万-6.91%
02/0515:00 自己株式の取得状況に関するお知らせ
02/051,2131,2401,2131,229+0.08%29,800127億9032万-6.96%
02/041,2301,2391,2131,228-2.31%12,900127億7991万-7.18%
02/0317:00 2021年3月期第3四半期決算補足説明資料
02/0317:00 2021年3月期第3四半期決算短信〔日本基準〕(連結)
02/031,2911,2931,2511,257-3.01%15,000130億8172万-5.06%
02/021,3051,3201,2901,296-0.15%10,800134億8760万-2.11%
02/011,2871,3021,2811,298+1.88%8,100135億841万-1.89%
01/291,3091,3091,2741,274-2.9%39,200132億5864万-3.78%
01/281,2551,3121,2501,312+4.29%23,200136億5411万-1.06%
01/271,2731,2731,2511,258-1.33%17,000130億9213万-5.2%
01/261,2941,2941,2721,275-0.86%12,800132億6905万-4.35%
01/251,2851,2931,2811,286+0.08%3,100133億8353万-3.89%
01/221,2921,3041,2851,285-0.93%6,100133億7312万-4.32%
01/211,3101,3371,2951,297-1.44%6,200134億9800万-3.85%
01/201,3401,3401,3131,316-0.83%1,600136億9574万-2.73%
01/191,3211,3371,3111,327-0.08%6,800138億1022万-2.21%
01/181,3491,3651,3271,328-3.07%5,100138億2062万-2.5%
01/151,3701,3941,3701,370-1.3%10,100142億5772万+0.15%
01/141,4001,4131,3871,388-1.63%10,300144億4505万+1.09%
01/131,3711,4111,3711,411+2.39%3,100146億8441万+2.47%
01/121,4011,4131,3701,378-2.06%10,400143億4098万-0.14%
01/081,3631,4071,3551,407+2.78%10,400146億4278万+1.66%
01/071,4051,4051,3691,369-2.63%7,300142億4731万-1.3%
01/0615:00 自己株式の取得状況に関するお知らせ
01/061,4001,4091,3941,406+1.01%5,000146億3238万+1.15%
01/051,3211,3921,3171,392+6.02%11,500144億8668万0%
01/041,3351,3361,2851,313-0.15%6,600136億6452万-5.95%
2020
12/301,2701,3151,2701,315+1.94%10,900136億8533万-6.21%
12/291,2391,2991,2391,290+3.04%4,800134億2515万-8.51%
12/281,2591,2661,2241,252-1.11%16,100130億2968万-11.64%
12/251,2601,2661,2311,266-0.24%12,500131億7538万-11.28%
12/241,3201,3201,2691,269-3.86%10,700132億660万-11.69%
12/231,3291,3371,3131,320-0.3%5,400137億3737万-8.71%
12/221,3351,3521,3121,324-0.82%12,500137億7900万-8.88%
12/211,4021,4081,3271,335-4.85%9,500138億9080万-8.62%
12/181,3991,4311,3951,403-0.36%10,300145億9835万-4.36%
12/171,3991,4101,3991,408+0.43%3,400146億5038万-4.35%
12/161,4141,4221,4021,402-1.75%9,800145億8795万-5.14%
12/151,4201,4271,4051,427+0.49%6,600148億4807万-3.84%
12/141,4151,4441,4151,420+1.5%8,400147億7524万-4.57%
12/111,4601,4671,3991,399-3.85%15,100145億5673万-6.3%
12/101,4921,5021,4551,455-2.22%5,300151億3942万-2.87%
12/0917:30 当社子会社による事業譲受、及び新たな事業の開始に関するお知らせ
12/091,4841,4941,4731,488+0.2%3,700154億8278万-0.8%
12/081,4841,4861,4621,485-0.8%4,100154億5157万-0.93%
12/0415:00 自己株式の取得状況に関するお知らせ