IR情報

2020/07/21~2020/12/17

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
12/171,3341,3401,3111,311-2.09%3,964,6001兆2458億+1.24%
12/161,3241,3411,3131,339+3%4,257,0001兆2724億+3.64%
12/151,3151,3151,2901,300-2.84%4,442,1001兆2354億+0.93%
12/141,3411,3691,3371,338-0.89%3,256,2001兆2715億+4.53%
12/111,3421,3571,3211,350+1.12%5,288,9001兆2829億+6.3%
12/101,3601,3681,3351,335-2.05%5,688,7001兆2686億+6.12%
12/091,3181,3631,3161,363+2.1%3,654,1001兆2952億+9.21%
12/081,3301,3551,3211,335+0.23%4,288,2001兆2686億+8.1%
12/071,4011,4241,3231,332-4.31%6,961,9001兆2658億+9%
12/041,3351,3961,3301,392+4.98%7,142,1001兆3228億+15.04%
12/031,3201,3351,3071,326+0.23%3,926,0001兆2601億+10.87%
12/021,3141,3291,3021,323+1.46%5,127,9001兆2572億+11.65%
12/011,2861,3101,2741,304+2.11%4,535,1001兆2392億+10.79%
11/301,3411,3461,2731,277-3.84%9,186,4001兆2135億+9.24%
11/271,3231,3401,3161,328+0.61%5,312,8001兆2620億+14.19%
11/261,3171,3381,3031,320-0.68%5,877,1001兆2544億+14.29%
11/251,3321,3681,3241,329+4.07%10,107,2001兆2629億+16.07%
11/241,2851,2951,2601,277+4.93%8,022,8001兆2135億+12.41%
11/201,1901,2181,1811,217+2.87%5,047,8001兆1565億+7.89%
11/191,2161,2211,1661,183-4.37%6,803,7001兆1242億+5.53%
11/181,2451,2551,2311,237-2.06%4,503,4001兆1755億+10.84%
11/171,2551,2651,2201,263+3.95%6,911,0001兆2002億+13.78%
11/161,2071,2241,1911,215+2.97%5,565,9001兆1546億+10.15%
11/131,1721,1811,1551,180-1.5%4,698,4001兆1213億+7.47%
11/121,2051,2311,1781,198-3.46%5,844,8001兆1384億+9.41%
11/111,2361,2681,2211,241+0.98%7,889,4001兆1793億+13.85%
11/101,1521,2331,1511,229+11.83%14,272,3001兆1679億+13.59%
11/091,1241,1381,0681,099-0.18%6,636,9001兆444億+2.23%
11/0615:00 業績予想の修正に関するお知らせ
11/0615:00 2020年度第2四半期決算について
11/0615:00 2021年3月期第2四半期決算短信〔IFRS〕(連結)
11/061,0711,1061,0571,101+4.96%6,816,0001兆463億+2.9%
11/051,0611,0611,0271,049-2.24%6,003,4009968億8715万-1.59%
11/041,0951,1001,0661,073+2.78%6,128,8001兆196億+0.85%
11/021,0301,0511,0261,044+3.67%5,395,1009921億3554万-1.69%
10/301,0321,0341,0061,007-2.8%5,019,2009569億7365万-5%
10/291,0131,0421,0061,0360%3,614,1009845億3297万-2.17%
10/281,0601,0631,0271,036-3.27%3,972,8009845億3297万-2.17%
10/271,0811,0821,0601,071-2.81%4,244,0001兆177億+1.04%
10/261,1191,1231,0981,102-1.52%3,173,1001兆472億+3.96%
10/231,1321,1471,1161,119+0.54%4,276,5001兆634億+5.47%
10/221,1201,1251,1051,113-1.24%4,044,0001兆577億+4.9%
10/211,0931,1291,0901,127+3.3%5,630,9001兆710億+6.02%
10/201,1051,1241,0861,091-0.46%5,618,5001兆368億+2.44%
10/191,0701,0981,0701,096+2.81%3,301,6001兆415億+2.62%
10/161,0511,0721,0431,066+0.57%3,650,2001兆130億-0.28%
10/151,0561,0631,0481,060+1.34%3,800,7001兆73億-1.12%
10/141,0671,0671,0461,046-3.77%4,532,8009940億3618万-2.61%
10/131,0831,0911,0681,087+0.56%2,819,1001兆329億+1.02%
10/121,0791,0941,0681,081-0.64%2,908,9001兆272億+0.75%
10/091,0951,1031,0751,088-1.89%4,648,1001兆339億+1.59%
10/081,0941,1161,0891,109+3.45%7,967,0001兆539億+3.74%
10/071,0371,0761,0301,072+1.8%4,169,8001兆187億+0.47%
10/061,0601,0731,0441,053+1.06%5,616,0001兆6億-1.13%
10/051,0211,0431,0181,042+6%5,816,4009902億3490万-2.07%
10/029981,028975983-0.71%5,798,9009341億6593万-7.61%
09/301,0051,022990990-2.27%5,080,6009408億1818万-7.22%
09/291,0201,0371,0111,013-0.49%4,906,3009626億7558万-5.15%
09/289981,0189841,018+3.04%5,228,8009674億2718万-4.77%
09/251,0031,008982988-0.5%4,789,7009389億1754万-7.49%
09/241,0221,024985993-4.06%10,079,9009436億6915万-7.11%
09/231,0401,0541,0241,035-2.63%6,498,0009835億8265万-3.27%
09/181,0801,0821,0561,063-1.12%5,549,9001兆101億-0.56%
09/171,1001,1151,0751,075-2.98%5,165,7001兆215億+0.66%
09/161,1221,1251,0991,108-1.6%4,811,2001兆529億+3.94%
09/151,1561,1561,1231,126-4.01%5,220,1001兆700億+5.83%
09/141,1771,1801,1641,173+1.12%4,289,3001兆1147億+10.66%
09/111,1641,1731,1401,160-0.34%5,314,2001兆1023億+10.27%
09/101,1491,1661,1381,164+1.75%6,732,1001兆1061億+11.39%
09/091,1301,1521,1131,144+1.15%8,036,3001兆871億+10.21%
09/081,1101,1411,1081,131+2.08%6,093,4001兆748億+9.91%
09/071,1101,1381,1031,108+2.12%6,897,9001兆529億+8.73%
09/0415:00 子会社の業績予想の修正に関するお知らせ
09/041,0501,0851,0391,085+4.83%7,258,7001兆310億+7.53%
09/031,0421,0511,0341,035+0.78%4,020,8009835億8265万+3.29%
09/021,0371,0371,0181,027-0.58%3,357,1009759億8007万+2.91%
09/011,0331,0491,0221,033-1.15%3,710,8009816億8200万+3.71%
08/311,0501,0761,0431,045+0.77%6,770,2009930億8586万+5.13%
08/281,0371,0731,0291,037+0.88%7,043,5009854億8329万+4.54%
08/271,0381,0491,0281,028-1.81%2,952,3009769億3040万+3.84%
08/261,0411,0531,0281,047-0.29%3,522,6009949億8650万+5.65%
08/251,0441,0541,0351,050+3.55%5,243,8009978億3747万+5.95%
08/241,0211,0251,0081,014-1.27%2,519,5009636億2590万+2.22%
08/211,0291,0481,0201,027+1.78%4,539,8009759億8007万+3.32%
08/201,0001,0309971,009-0.88%3,389,1009588億7429万+1.61%
08/199971,0229901,018+1.39%2,444,6009674億2718万+2.41%
08/181,0131,0159951,004-1.57%3,273,9009541億2268万+1.21%
08/171,0321,0451,0201,020-0.87%2,343,8009693億2783万+2.82%
08/141,0291,0371,0131,029-0.1%3,209,0009778億8072万+3.73%
08/131,0611,0661,0251,030-2.92%4,573,1009788億3104万+3.83%
08/121,0131,0671,0131,061+3.71%7,357,5001兆82億+6.96%
08/111,0111,0271,0011,023+5.68%7,514,1009721億7879万+3.44%
08/07972982961968-1.73%4,351,3009199億1111万-2.02%
08/0615:00 子会社の業績予想の修正に関するお知らせ
08/069741,001973985-0.4%5,244,2009360億6658万-0.51%
08/05913994910989+6.57%11,313,9009398億6786万-0.2%
08/0415:00 2020年度第1四半期決算について
08/0415:00 配当予想に関するお知らせ
08/0415:00 業績予想に関するお知らせ
08/0415:00 2021年3月期第1四半期決算短信〔IFRS〕(連結)
08/04901931890928+5.82%6,073,3008818億9826万-6.26%
08/03875904870877+2.21%5,380,0008334億3186万-11.77%
07/31898898857858-5.82%6,968,7008153億7576万-14.2%
07/30940945911911-2.57%4,485,9008657億4279万-9.62%
07/29952960935935-4%5,307,7008885億5051万-7.88%
07/28975992973974-1.22%3,678,2009256億1304万-4.6%
07/27980989959986-0.1%5,038,0009370億1690万-3.8%
07/221,0101,020987987-1.6%6,499,5009379億6722万-4.08%
07/211,0091,0159981,003-3.28%6,241,5009531億7236万-3%