IR情報

2020/07/02~2020/11/30

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
2020
11/3015:00 取締役辞任に関するお知らせ
11/303,7303,8803,7053,880+4.02%70,800337億8820万-5.78%
11/273,7753,8353,6953,730-1.19%48,700324億8195万-9.97%
11/263,8003,8653,7103,775-0.13%50,000328億7383万-9.82%
11/253,9003,9103,7403,780-2.33%73,000329億1737万-10.68%
11/243,9954,0503,8453,870-1.53%84,500337億112万-9.54%
11/203,8803,9653,8353,930+1.29%45,300340億5718万-8.48%
11/193,8703,9303,8003,880-1.02%73,700336億2388万-9.35%
11/183,8203,9953,8103,920+1.69%60,300339億7052万-8.33%
11/174,0004,0603,8153,855-6.55%132,200334億723万-9.74%
11/164,2304,2754,0704,125-0.84%71,200357億4704万-3.49%
11/134,2004,2254,0454,160+2.34%97,600360億5035万-2.19%
11/124,1954,2953,9804,0650%114,000352億2708万-3.86%
11/113,8204,1753,7854,065-0.85%175,600352億2708万-3.35%
11/104,2754,2753,9954,100-10.28%191,800355億3039万-2.05%
11/094,6804,7204,5304,570+0.55%112,200396億339万+9.8%
11/064,6254,6804,4004,545-0.22%186,500393億8674万+10.34%
11/054,4154,6354,3204,555+9.1%298,400394億7340万+11.51%
11/044,0204,3103,9054,175+7.6%228,000361億8034万+2.93%
11/023,9304,0103,6503,880-1.4%183,300336億2388万-3.79%
10/304,3504,4053,8503,935-10.97%332,100341億51万-2.04%
10/294,4654,6454,3304,420-2.54%197,400383億349万+10.64%
10/284,1654,6054,1504,535+8.62%345,500393億8万+14.61%
10/274,0504,3554,0004,175-2%272,700361億8034万+6.83%
10/264,8704,9554,2504,260-10.79%410,200369億1694万+10.11%
10/234,3654,8604,3354,775+6.23%401,300413億7991万+24.71%
10/224,9105,0104,3004,495-6.65%362,900389億5344万+19.33%
10/215,1605,2704,7804,815-2.03%415,700415億6476万+29.68%
10/204,7905,0504,5104,915-0.51%721,900424億2800万+35.14%
10/194,3504,9704,3004,940+15.69%1,407,700426億4380万+39.04%
10/164,2704,2704,1904,270+19.61%310,700368億6013万+23.16%
10/1515:00 2021年2月期第2四半期決算説明資料
10/1515:00 2021年2月期第2四半期決算短信〔日本基準〕(連結)
10/153,8153,8403,5553,570-5.56%176,400308億1748万+4.66%
10/143,7453,8653,6453,780-0.26%135,500326億3028万+11.83%
10/133,9304,0253,7653,790-3.44%233,100327億1660万+13.13%
10/123,6503,9253,6103,925+8.88%257,300338億8197万+18.12%
10/093,5253,6353,4853,605+1.69%100,100311億1962万+9.41%
10/083,5203,6003,4653,545+0.71%58,800306億168万+8.24%
10/073,5103,6203,4453,520-0.85%98,000303億8587万+8.04%
10/063,5803,6403,4753,550+1.14%79,700306億4484万+9.67%
10/053,4753,5953,3803,510+0.43%119,300302億9954万+8.94%
10/023,7203,7453,4403,495-5.54%136,900301億7006万+8.74%
09/303,8653,8653,6503,700-3.39%131,900319億3969万+15.41%
09/293,6353,8453,5703,830+6.83%186,900330億6190万+19.91%
09/283,5503,7903,4053,585+3.02%220,500309億4697万+12.98%
09/253,4003,5903,4003,480+2.5%150,700300億4057万+10.09%
09/243,4553,5753,3653,395-2.16%147,200293億682万+7.88%
09/233,2853,5103,2303,470+4.99%195,400299億5425万+10.83%
09/183,2003,3603,1953,305+3.12%111,600285億2991万+6.13%
09/173,2503,2803,1403,205-1.69%87,600276億6668万+3.29%
09/163,2303,3153,2253,260+1.09%98,600281億4146万+5.2%
09/153,1803,2803,1453,225+2.87%178,200278億3932万+4.47%
09/143,0053,1352,9313,135+6.92%147,600270億6241万+2.28%
09/112,8602,9852,7952,932+4.34%125,200253億1005万-3.55%
09/102,8022,8632,7632,810+0.9%74,900242億5690万-7.05%
09/092,8112,8882,7202,785-2.62%172,100240億4109万-7.6%
09/082,8152,9272,8002,860+1.63%96,000246億8852万-4.86%
09/073,0053,0402,7102,814-6.82%205,800242億9143万-6.11%
09/042,9503,1002,9503,020-3.21%144,800260億6969万+1.17%
09/033,3103,3153,0903,120-3.26%176,700269億3293万+5.02%
09/023,1403,2453,0103,225+4.03%181,300278億3932万+9.43%
09/013,0703,1453,0103,100-0.8%85,000267億6028万+5.98%
08/313,1103,2403,0653,125+4.38%146,900269億7609万+7.13%
08/283,1503,1502,9302,994-5.85%223,400258億4525万+3.21%
08/273,3503,3553,1253,180-3.49%158,200274億5087万+10.26%
08/263,2853,3653,2003,295+0.15%153,900284億4359万+15.7%
08/253,4403,4403,2853,290-3.8%227,400284億43万+17.25%
08/243,4353,6753,3253,420+3.79%523,800295億2263万+23.69%
08/213,2953,3653,2003,295+0.46%155,800284億4359万+21.36%
08/203,2003,5553,2003,280+4.79%423,000283億1410万+22.89%
08/192,9953,1802,9303,130+4.68%145,900270億1925万+19.51%
08/183,0453,1502,9752,990-2.13%127,000258億1072万+16.21%
08/173,0203,1502,9563,055+1.16%141,900263億7182万+20.75%
08/1415:00 執行役員の職務管掌に関するお知らせ
08/143,1003,1902,9653,020-3.21%203,500260億6969万+21.53%
08/132,9143,1652,8543,120+5.37%262,400269億3293万+27.92%
08/122,6353,1402,6002,961+11.27%369,100255億6038万+23.99%
08/112,5102,6692,4822,661+5.6%102,300229億7068万+13.72%
08/072,5252,5692,4532,520+0.8%57,500217億5352万+9.52%
08/062,5602,5782,4922,500-3.03%67,600215億8087万+10.04%
08/052,5852,6352,5342,578-0.73%63,400222億5419万+14.83%
08/042,6522,7152,5722,597-1.81%68,000224億1821万+17.19%
08/032,6232,7652,5822,645+5.76%142,900228億3256万+20.83%
07/312,6302,6782,5002,501-6.61%104,100215億8950万+15.73%
07/302,5682,7802,5302,678+6.35%251,500231億1743万+25.08%
07/292,6762,6992,4502,518-6.01%294,200217億3625万+19.17%
07/282,8532,8742,6602,679-7.01%242,600231億2606万+28.24%
07/272,6502,9302,5692,881+5.11%392,800248億6980万+39.79%
07/222,5822,7472,4502,741+6.65%618,200236億6127万+35.49%
07/212,2622,5742,2622,570+12.72%455,900221億1780万+29.08%
07/202,2652,3662,2142,280+1.51%242,300196億2202万+15.85%
07/172,2542,2992,1532,246-0.58%155,300193億2941万+15%
07/162,1962,2742,1402,259+4.58%413,500194億4129万+16.26%
07/152,0002,1791,8902,160+0.47%578,900185億8928万+11.57%
07/1415:30 2021年2月期通期業績予想および第1四半期決算説明資料
07/1415:30 DeepBench Inc.との資本業務提携に関するお知らせ
07/1415:30 2021年2月期第1四半期決算短信〔日本基準〕(連結)
07/1415:30 業績予想の公表に関するお知らせ
07/142,1712,2262,0772,150+5.44%572,600185億322万+11.11%
07/148:50 本日の一部報道について
07/132,0202,0731,9982,039+2.72%126,300175億4793万+5.59%
07/101,9001,9901,8801,985+4.47%60,100170億8320万+2.58%
07/091,9301,9481,8991,900-1.45%43,100163億5168万-2.11%
07/081,9151,9621,8981,928+2.01%47,500165億9265万-0.82%
07/071,8501,8931,8501,890+2.61%39,400162億6562万-2.93%
07/061,7381,8421,7151,842+5.86%26,300158億5252万-5.88%
07/031,6841,7531,6811,740+3.08%70,900149億7470万-11.63%
07/021,8391,8391,6831,688-6.22%143,200145億2718万-14.7%