IR情報

2021/02/25~2021/07/20

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
07/20915925911923-0.54%17,70096億2642万-6.67%
07/19939939921928-1.17%10,60096億7857万-6.26%
07/16934939923939+0.43%21,10097億9330万-5.34%
07/15980980935935-4.1%54,10097億5158万-5.84%
07/14985987968975-1.42%24,200101億6876万-1.91%
07/131,0041,0049869890%5,600103億1477万-0.5%
07/121,0201,020983989-0.5%16,000103億1477万-0.4%
07/099811,006972994+1.12%24,300103億6692万0%
07/081,0011,001973983-2.48%15,200102億5219万-1.11%
07/071,0101,0201,0071,008-0.49%11,100105億1293万+1.41%
07/061,0081,0211,0011,013+1.4%19,200105億6508万+2.01%
07/059991,009981999+0.6%14,000104億1907万+0.81%
07/0215:00 (経過開示)その他の関係会社の異動に関するお知らせ
07/021,0061,006972993-1.29%52,300103億5649万+0.3%
07/019921,0109881,006+1.41%11,600104億9207万+1.72%
07/018:00 「Next Riseソーシャル・インパクト・ファンド投資事業有限責任組合」組成のお知らせ
06/309851,000981992+1.02%12,300103億4606万+0.4%
06/29983986972982-0.1%10,000102億4176万-0.61%
06/28993993976983-1.01%19,500102億5219万-0.61%
06/25986997984993+0.51%9,600103億5649万+0.3%
06/241,0051,005981988-1.3%12,500103億434万-0.4%
06/231,0361,0369961,001-1.77%18,500104億3992万+0.7%
06/221,0371,0371,0031,019+1.19%14,100106億2766万+2.52%
06/211,0501,0531,0021,007-5.27%36,100104億9455万+1.31%
06/181,0011,0729941,063+6.19%78,600110億7816万+7.05%
06/171,0131,0139901,001-1.96%25,100104億3202万+1.21%
06/1617:00 代表取締役の異動及び役員人事に関するお知らせ
06/169611,0269611,021+6.35%114,900106億4045万+3.34%
06/15961965955960+0.31%10,100100億473万-2.74%
06/14967967953957-1.03%9,30099億7347万-3.24%
06/11974974960967-0.72%10,500100億7768万-2.42%
06/10962976957974+0.72%18,800101億5063万-1.91%
06/09974989964967-0.72%13,500100億7768万-2.72%
06/08981985967974-2.6%29,400101億5063万-2.21%
06/079901,0009851,000+0.81%8,200104億2160万+0.3%
06/04987993981992+1.22%5,700103億3822万-0.5%
06/03990998964980-1.01%34,000102億1316万-1.71%
06/02978994970990+1.23%17,000103億1738万-0.9%
06/01978980960978+0.41%12,700101億9232万-2.2%
05/31969974960974+1.46%13,500101億5063万-2.79%
05/28981992957960-1.84%42,700100億473万-4.48%
05/271,0071,007975978-2.49%38,600101億9232万-3.17%
05/269981,0059951,003+0.91%9,200104億5286万-1.08%
05/251,0201,020993994-2.17%22,700103億5907万-2.36%
05/241,0381,0391,0141,016-2.5%20,500105億8834万-0.49%
05/211,0411,0471,0221,042+1.26%19,600108億5930万+1.66%
05/201,0101,0331,0081,029+1.88%19,400107億2382万+0.19%
05/191,0111,0181,0061,010-0.98%14,700105億2581万-1.85%
05/189981,0269891,020+3.76%23,100106億3003万-0.97%
05/17989989954983+2.5%54,000102億4443万-4.93%
05/1417:30 2021年3月期決算説明会資料
05/1417:00 2021年3月期決算短信〔日本基準〕(連結)
05/1417:00 連結子会社の特別損失(固定資産処分損)に関するお知らせ
05/1417:00 剰余金の配当(無配)に関するお知らせ
05/1417:00 役員人事に関するお知らせ
05/1415:30 株式会社電通グループとの資本業務提携契約の締結、株式の売出し並びに主要株主である筆頭株主及びその他の関係会社の異動に関するお知らせ
05/14981981959959-1.03%27,30099億9431万-7.79%
05/13995995969969-3.2%19,600100億9853万-7.54%
05/121,0011,0089911,0010%21,700104億3202万-5.12%
05/111,0141,0149961,001-1.28%25,200104億3202万-5.57%
05/101,0151,0191,0041,0140%12,700105億6750万-4.97%
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%