IR情報

2020/08/12~2021/01/07

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
01/07687699673680-1.45%29,547,7003兆2802億+8.45%
01/06660700659690+4.7%40,449,1003兆3284億+10.22%
01/05640667637659+3.45%26,233,2003兆1789億+5.61%
01/04631643625637+2.08%15,333,2003兆728億+2.08%
2020
12/30625634618624-0.16%12,479,4003兆100億0%
12/29622625609625+1.13%16,014,5003兆149億+0.16%
12/28608618606618+1.48%12,461,3002兆9811億-1.12%
12/256086126046090%6,874,7002兆9377億-2.4%
12/24609615603609-0.65%9,530,9002兆9377億-2.4%
12/23599613592613+2%14,652,3002兆9570億-1.61%
12/22603604593601-1.64%12,959,7002兆8991億-3.38%
12/216136196066110%8,761,1002兆9473億-1.61%
12/18615617607611-0.65%11,482,4002兆9473億-1.61%
12/17613618605615+1.32%15,103,9002兆9666億-0.97%
12/16617622605607-0.98%11,588,6002兆9280億-2.25%
12/15628630611613-1.29%10,935,5002兆9570億-1.29%
12/14634636619621-1.43%9,575,6002兆9955億-0.32%
12/11632636626630+0.64%12,193,7003兆390億+0.96%
12/10605629605626+2.12%12,831,9003兆197億0%
12/09617620603613-2.23%20,540,7002兆9570億-2.08%
12/08612630612627+2.28%12,472,1003兆245億-0.16%
12/07621631612613-2.54%15,221,6002兆9570億-2.85%
12/04640644626629-2.48%15,715,9003兆341億-1.26%
12/03646649634645-0.15%12,542,1003兆1113億+0.62%
12/02654656631646-0.77%15,916,2003兆1161億+0.16%
12/01665665646651-0.91%16,860,7003兆1403億+0.62%
11/30660669657657+1.39%31,470,7003兆1692億+1.08%
11/27642656638648-0.31%16,108,6003兆1258億-0.77%
11/26638653633650+4.5%19,151,6003兆1354億-1.07%
11/25631637620622-1.27%22,360,2003兆4億-6.04%
11/24629633615630+3.11%25,141,1003兆390億-5.69%
11/20623626606611-0.33%33,326,7002兆9473億-9.21%
11/19588613582613+6.06%37,857,6002兆9570億-9.72%
11/18573582568578-0.17%20,349,7002兆7881億-15.74%
11/17573581569579-1.03%26,369,3002兆7929億-16.69%
11/16612613582585-4.26%38,273,4002兆8219億-16.67%
11/13605612600611+1.16%22,895,3002兆9473億-13.94%
11/12620624599604-1.63%36,625,2002兆9135億-15.64%
11/11607616594614+0.16%42,839,0002兆9618億-14.84%
11/10640641606613-7.68%42,929,1002兆9570億-15.45%
11/09666674658664+1.84%19,109,4003兆2030億-9.04%
11/06659664642652-1.06%27,730,7003兆1451億-10.93%
11/05652667643659+3.13%28,782,9003兆1788億-10.22%
11/04668671629639-1.39%49,735,8003兆824億-13.18%
11/02675689638648-10.62%51,656,9003兆1258億-12.2%
10/3015:00 2021年3月期第2四半期決算短信〔IFRS〕(連結)
10/30751760724725-2.16%23,784,6003兆4972億-1.89%
10/29731744728741-0.67%14,471,1003兆5744億+0.68%
10/28726751725746+2.33%19,099,6003兆5985億+1.63%
10/27687730684729+4.29%28,522,5003兆5165億-0.27%
10/26710715693699-3.19%19,883,4003兆3718億-4.12%
10/23737738712722-3.09%21,357,9003兆4827億-0.82%
10/22753754739745-1.46%15,343,5003兆5937億+2.62%
10/21764770755756-1.82%15,697,8003兆6468億+4.71%
10/20762770756770+0.65%12,960,6003兆7143億+7.24%
10/19748769743765+0.92%14,689,3003兆6902億+7.29%
10/16768771748758-1.04%18,280,2003兆6564億+7.21%
10/15786789760766-3.04%25,053,8003兆6950億+8.96%
10/14780790779790+0.89%20,384,0003兆8108億+13.02%
10/13781792766783+0.64%28,052,0003兆7770億+12.66%
10/12776781759778+1.43%17,650,2003兆7529億+12.59%
10/09766775756767+0.92%22,184,8003兆6998億+11.48%
10/08750766737760+2.01%21,476,4003兆6660億+10.95%
10/07721746719745+3.91%23,868,9003兆5937億+9.08%
10/06726732713717-1.65%22,752,7003兆4586億+5.29%
10/05718730707729+3.11%18,168,2003兆5165億+7.05%
10/02719740696707+1.14%42,240,7003兆4104億+3.97%
09/30714725699699-1.55%24,406,1003兆3718億+2.95%
09/29698716690710+1.72%22,930,9003兆4249億+4.57%
09/28684698682698+4.96%30,038,9003兆3670億+2.95%
09/25668675656665+0.91%27,585,8003兆2078億-1.63%
09/24684686658659-4.49%17,022,6003兆1788億-2.66%
09/23673694672690+1.47%19,006,8003兆3284億+1.92%
09/18679685675680+0.74%25,825,3003兆2801億+0.74%
09/17664676658675+1.2%21,817,9003兆2560億+0.15%
09/16660670658667+1.06%17,042,7003兆2174億-0.89%
09/1513:00 連結子会社の商号変更に関するお知らせ(開示事項の経過)
09/156566626536600%16,677,8003兆1837億-1.79%
09/14651664645660+1.23%25,338,4003兆1837億-1.49%
09/11635652628652+2.84%22,717,1003兆1451億-2.69%
09/10643645631634-0.47%21,489,1003兆582億-5.37%
09/09638643629637-3.19%22,859,5003兆727億-4.78%
09/086606616336580%27,552,2003兆1740億-1.64%
09/07672677653658-2.95%21,816,6003兆1740億-1.64%
09/04679685670678-3%24,937,0003兆2705億+1.95%
09/03706711695699-0.29%17,468,8003兆3718億+6.07%
09/02695703693701+1.59%15,308,3003兆3814億+7.52%
09/01704705688690-2.13%26,789,7003兆3284億+6.98%
08/31701709700705+2.03%17,722,0003兆4007億+10.33%
08/28714719685691-4.43%48,352,2003兆3332億+9.51%
08/27709727705723+3.14%36,155,6003兆4876億+15.68%
08/26698703684701+1.45%22,857,2003兆3814億+13.8%
08/25690703689691-0.14%34,482,1003兆3332億+13.65%
08/24668693666692+2.67%25,715,1003兆3379億+15.14%
08/21670681665674+3.06%18,630,4003兆2511億+13.28%
08/2015:00 執行役員人事に関するお知らせ
08/20676678652654-4.53%25,817,7003兆1546億+11.04%
08/19685698674685+2.54%24,760,4003兆3042億+17.29%
08/18664670654668+2.14%16,992,4003兆2222億+15.57%
08/17650664645654+0.62%16,472,0003兆1546億+14.14%
08/14643652639650+1.09%13,069,2003兆1354億+14.44%
08/13648660636643+1.9%23,844,2003兆1016億+14.01%
08/12630642623631+0.8%25,733,0003兆437億+12.88%
08/0620:00 ヤフー株式会社におけるYahoo!JAPAN IDの登録情報システム不具合に関するお詫びと不具合解消に関するお知らせ