IR情報

2020/12/09~2021/05/10

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
05/102,1242,1242,0702,080-1.42%36,600372億3061万+1.91%
05/072,1502,1632,1102,110-2.54%37,200377億6759万+3.33%
05/062,0682,1732,0682,165+4.69%98,500387億5205万+6.08%
04/302,1152,1402,0472,068-2.77%88,100370億1582万+1.52%
04/282,0942,1722,0832,127-0.23%200,100380億7188万+4.52%
04/272,1102,1632,0832,132+1.91%115,400381億6137万+5.08%
04/262,0622,1112,0502,092+2.45%70,900374億4540万+3.36%
04/232,0102,0952,0092,042+1.19%126,600365億5043万+0.84%
04/221,9722,0181,9572,018+5.82%192,700361億2085万-0.54%
04/211,8961,9201,8731,907-1.29%72,400341億3402万-6.06%
04/201,9311,9391,8901,932-0.41%62,700345億8151万-5.06%
04/191,9691,9731,9371,940-0.97%57,000347億2470万-4.81%
04/161,9851,9951,9551,959-0.36%81,400350億6479万-3.92%
04/151,9942,0001,9401,966-0.2%103,700351億9008万-3.63%
04/141,9001,9701,8671,970+3.79%91,700352億6168万-3.38%
04/131,8801,9231,8621,898+0.8%86,800339億7293万-6.69%
04/121,9401,9791,8751,883-2.94%141,300337億444万-7.42%
04/091,9751,9981,8651,940-1.77%237,700347億2470万-4.67%
04/0811:30 2021年8月期第2四半期決算短信〔日本基準〕(連結)
04/0811:30 配当予想の修正(記念配当)に関するお知らせ
04/082,1502,1501,9471,975-8.56%307,600353億5118万-3%
04/072,1442,1772,0922,160+1.55%60,100386億6255万+6.04%
04/062,1512,1702,0622,127-1.07%78,100380億7188万+4.73%
04/052,1372,1672,1342,150+0.61%30,100384億8356万+6.07%
04/022,1762,1762,1102,137-0.74%40,500382億5087万+5.58%
04/012,1232,1792,1232,153+2.52%55,500385億3726万+6.64%
03/312,1092,1292,0732,100-0.43%53,500375億8859万+4.22%
03/302,0372,1092,0372,109+1.69%41,400377億4969万+4.93%
03/292,0832,1042,0302,074-0.14%53,400371億2321万+3.39%
03/262,0182,0882,0082,077+3.03%37,800371億7691万+3.59%
03/251,9602,0291,9602,016+2.65%38,500360億8505万+0.6%
03/241,9821,9901,9381,964-2.53%54,300351億5429万-2.09%
03/232,0912,1142,0122,015-4.77%48,600360億6715万+0.2%
03/222,1182,1402,0622,116-1.21%58,100378億7498万+5.01%
03/192,0392,1422,0392,142+5%96,700383億4037万+6.2%
03/182,0222,0642,0062,040+0.49%33,800365億1463万+1.04%
03/171,9532,0431,9532,030+1.35%43,700363億3564万+0.5%
03/161,9892,0031,9462,003+1.37%31,900358億5236万-0.99%
03/151,9952,0171,9441,976-0.15%34,400353億6908万-2.61%
03/121,9461,9951,9191,979+2.43%35,100354億2278万-2.75%
03/111,8541,9501,8521,932+4.04%62,300345億8151万-4.97%
03/101,8971,9021,8451,857-1.64%47,600332億3906万-8.61%
03/091,9171,9191,8571,888-1.51%78,500337億9394万-7.09%
03/081,9802,0171,9161,917-2.69%53,500343億1302万-5.57%
03/052,0182,0181,9071,970-1.45%57,500352億6168万-2.91%
03/041,9962,0301,9501,999+0.15%51,500357億8076万-1.38%
03/032,0552,0581,9861,996-1.48%35,000357億2706万-1.48%
03/022,1332,1782,0122,026-2.74%103,200362億6404万+0.05%
03/012,0282,0951,9932,083+3.68%58,200372億8431万+3.02%
02/262,0002,0781,9782,009-2%67,200359億5975万-0.35%
02/251,9742,0781,9742,050+3.59%55,200366億9363万+1.79%
02/242,0202,0211,9781,979-1.84%52,100354億2278万-1.25%
02/222,0462,0802,0082,016-1.47%59,100360億8505万+0.85%
02/192,0332,0631,9752,046-0.05%80,900366億2203万+2.92%
02/182,0672,1102,0322,047-1.54%86,300366億3993万+3.75%
02/172,1002,1402,0682,079-0.34%66,400372億1271万+6.02%
02/162,1092,1182,0752,086-1.65%82,500373億3800万+7.19%
02/152,1722,2142,0982,121-1.07%64,200379億6448万+10.58%
02/122,2042,2042,1082,144-2.72%121,800383億7616万+13.5%
02/102,0602,2242,0602,204+7.36%121,100394億5012万+18.62%
02/092,0862,1152,0102,053-3.34%140,300367億4733万+12.43%
02/082,1632,1642,0492,124-0.56%106,700380億1818万+18.07%
02/052,1972,2422,0722,136+0.47%315,400382億3297万+20.68%
02/0411:30 2021年8月期第2四半期(累計)連結業績予想の修正に関するお知らせ
02/041,9362,1741,9292,126+9.25%377,600380億5398万+22.04%
02/031,9371,9751,9261,946+2.37%53,500348億3210万+13.6%
02/021,8611,9071,8481,901+2.09%52,000340億2663万+12.22%
02/011,8071,8801,7951,862+1.8%66,200333億2855万+11.16%
01/291,8881,9281,8251,829-3.99%69,900327億3788万+10.31%
01/281,8631,9171,8551,905-0.73%93,000340億9822万+15.95%
01/271,9551,9551,8881,919-1.99%111,600343億4882万+17.87%
01/261,9451,9931,8981,958-0.36%144,600350億4689万+21.54%
01/252,0012,0321,9261,965+0.2%151,200351億7218万+23.27%
01/221,9462,0041,9161,961+2.03%187,500351億59万+24.43%
01/211,9541,9751,9101,922-2.93%262,500344億251万+23.52%
01/201,8561,9811,8241,980+10.61%345,900354億4067万+28.82%
01/191,8171,8731,7811,790-2.98%234,800320億3980万+18.07%
01/181,7381,9171,7231,845+5.07%371,500330億2426万+22.84%
01/151,7241,7651,6501,756+5.91%253,500314億3122万+17.93%
01/141,7681,7681,6321,658-5.58%256,900296億7709万+12.18%
01/131,7991,8781,7401,756+3.72%614,500314億3122万+19.29%
01/1211:30 2021年8月期第1四半期決算短信〔日本基準〕(連結)
01/121,4011,6931,3821,693+21.54%301,500303億357万+15.8%
01/081,4001,4151,3841,393+0.22%30,700249億3377万-4.33%
01/071,4001,4131,3841,390+0.58%21,900248億8007万-4.86%
01/061,3751,4181,3681,382-0.5%19,200247億3687万-5.73%
01/051,3701,3971,3471,389+0.8%39,600248億6217万-5.57%
01/041,4021,4031,3581,378-2.61%32,700246億6528万-6.7%
2020
12/301,4111,4321,4041,415-1.39%27,000253億2755万-4.52%
12/291,3911,4351,3911,435+1.99%26,400256億8554万-3.43%
12/281,4421,4421,3901,407-3.03%60,000251億8436万-5.57%
12/251,4371,4571,4201,451+0.97%25,400259億7193万-2.94%
12/241,4321,4641,4291,437-0.21%22,400257億2134万-3.82%
12/231,4481,4621,4161,440-1.23%39,000257億7503万-3.74%
12/221,5101,5101,4461,458-3.51%41,600260億9722万-2.74%
12/211,5341,5341,5001,511-0.07%17,200270億4589万+0.73%
12/181,5491,5491,5031,512-1.11%39,300270億6379万+0.87%
12/171,5051,5551,5051,529+1.66%63,400273億6808万+2.07%
12/161,4851,5181,4851,504+2.24%56,900269億2059万+0.4%
12/151,4491,5021,4441,471+1.52%47,400263億2991万-1.74%
12/141,4701,4761,4441,449-0.75%44,200259億3613万-3.27%
12/111,4411,4651,4401,460+1.32%26,600261億3302万-2.6%
12/101,4861,4861,4351,441-4.06%60,400257億9293万-4.06%
12/091,4881,5021,4691,502+0.4%32,900268億8479万0%