IR情報

2020/07/01~2020/11/27

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
11/27520530520526+1.94%6,620,6001916億5557万+13.12%
11/26511519506516+0.19%3,906,8001880億1193万+11.93%
11/25515524513515+3%9,913,0001876億4756万+12.69%
11/24497502493500+3.52%6,120,7001821億8210万+10.13%
11/20475483474483+0.84%3,765,0001759億8791万+7.33%
11/19488490475479-2.44%4,363,1001745億3045万+6.92%
11/18494501490491-1.6%4,435,1001789億282万+10.34%
11/17507509490499+0.2%4,744,5001818億1774万+12.64%
11/16494501487498+4.18%5,117,9001814億5337万+13.18%
11/13477482471478-1.44%3,741,8001741億6609万+9.38%
11/12488492480485-2.81%4,577,8001767億1664万+11.49%
11/11497510491499+1.42%6,481,4001818億1774万+15.24%
11/10474493474492+7.19%10,947,9001792億6719万+14.42%
11/09466472456459-0.43%6,631,4001672億4317万+7.49%
11/06427464425461+11.62%16,559,0001679億7190万+8.73%
11/0515:30 2021年3月期第2四半期補足資料
11/0515:30 2021年3月期第2四半期決算短信〔日本基準〕(連結)
11/0515:30 第2四半期業績予想と実績との差異及び通期業績予想の修正に関するお知らせ
11/05425425399413-3.28%6,129,4001504億8241万-1.9%
11/04438443425427+0.47%5,807,0001555億8351万+1.43%
11/02415428414425+4.94%5,143,9001548億5478万+0.95%
10/30416419403405-2.41%4,186,1001475億6750万-3.57%
10/294044194034150%3,120,7001512億1114万-0.95%
10/28422424410415-3.26%4,364,7001512億1114万-0.95%
10/27431431424429-1.83%3,476,4001563億1224万+2.14%
10/26441445432437+0.23%3,044,3001592億2715万+4.05%
10/23441445434436+0.46%3,325,4001588億6279万+4.06%
10/22432439431434-0.46%3,961,4001581億3406万+3.58%
10/21421437420436+4.56%5,907,5001588億6279万+4.06%
10/20424431417417-2.8%5,077,6001519億3987万-0.48%
10/19418431418429+2.63%4,687,9001563億1224万+2.14%
10/16418426415418-0.24%3,730,8001523億423万-0.48%
10/15415426412419+0.48%3,583,3001526億6860万-0.48%
10/14428428416417-3.7%4,355,2001519億3987万-0.95%
10/13426434420433+1.64%3,409,4001577億6970万+2.85%
10/12426435422426-0.7%3,955,5001552億1915万+1.43%
10/09435436425429-0.46%4,310,1001563億1224万+2.39%
10/08433442429431+1.17%5,873,0001570億4097万+3.11%
10/07411427406426+2.4%4,479,8001552億1915万+2.16%
10/06419425414416+0.73%3,476,0001515億7551万0%
10/05404416403413+5.36%5,171,8001504億8241万-0.72%
10/02399405390392-1.75%4,509,4001428億3077万-5.54%
09/30407415399399-3.16%4,370,9001453億8131万-4.09%
09/294124154054120%2,883,5001501億1805万-0.96%
09/28403412397412+3.52%3,571,9001501億1805万-0.72%
09/25401404391398+0.25%4,072,7001450億1695万-4.1%
09/24411411397397-4.34%5,024,2001446億5259万-4.34%
09/23415417411415-2.35%3,403,9001512億1114万+0.24%
09/18424426421425+0.71%2,528,1001548億5478万+2.91%
09/17426433421422-0.47%3,486,8001537億6169万+2.43%
09/16436436422424-1.4%3,239,9001544億9042万+3.16%
09/15437438428430-2.71%2,826,9001566億7661万+4.62%
09/14443447439442+1.14%3,431,3001610億4898万+8.07%
09/11438442430437-0.91%3,622,3001592億2715万+7.64%
09/10432442427441+3.04%3,221,8001606億8461万+9.16%
09/09427434425428-0.93%3,055,7001559億4788万+6.73%
09/08433438429432+0.93%3,067,3001574億533万+8.27%
09/07429438425428+1.42%5,450,4001559億4788万+8.35%
09/04400422398422+5.5%6,658,5001537億6169万+7.65%
09/03410411400400-1.23%2,652,0001457億4568万+2.83%
09/02412415402405-0.25%2,425,2001475億6750万+4.38%
09/01406410402406-0.25%2,229,3001479億3186万+4.91%
08/31411419407407+1.5%3,806,9001482億9623万+5.44%
08/284034163984010%6,686,5001461億1004万+4.16%
08/27402404397401-1.72%2,068,1001461億1004万+4.16%
08/26408410400408-0.49%2,757,0001486億6059万+6.25%
08/25404411402410+4.33%3,798,6001493億8932万+6.77%
08/24398399392393-1.75%2,441,3001431億9513万+2.61%
08/21403408399400+0.76%2,913,1001457億4568万+4.44%
08/20388399386397+0.51%2,869,7001446億5259万+3.93%
08/19386397384395+2.07%2,409,4001439億2386万+3.67%
08/18395397386387-2.03%2,383,4001410億894万+2.11%
08/173964033933950%2,213,1001439億2386万+4.5%
08/14400406394395-1.74%2,972,8001439億2386万+4.5%
08/13413415395402-0.99%5,692,3001464億7441万+6.63%
08/12393409392406+2.27%4,981,4001479億3186万+7.98%
08/11373398373397+9.67%7,662,2001446億5259万+6.15%
08/07368371361362-3.47%4,016,0001318億9984万-2.69%
08/0615:30 2021年3月期第1四半期補足資料
08/0615:30 2021年3月期第1四半期決算短信〔日本基準〕(連結)
08/0615:30 業績予想及び配当予想の修正に関するお知らせ
08/06380383372375-0.53%3,795,0001366億3657万+0.54%
08/05358377356377+1.62%4,472,9001373億6530万+1.34%
08/04354372354371+7.23%3,953,6001351億7912万-0.27%
08/03335348334346+2.37%3,710,5001260億7001万-6.99%
07/31354355338338-5.32%4,665,5001231億5510万-9.63%
07/30369374355357-2.72%4,307,3001300億7802万-5.05%
07/29376379366367-4.43%4,037,4001337億2166万-2.91%
07/28383389382384+0.26%2,620,9001399億1585万+1.05%
07/273753843693830%4,264,4001395億5149万+0.52%
07/22390397382383-1.03%3,749,8001395億5149万0%
07/21395396384387-1.78%3,394,1001410億894万+0.52%
07/20390394380394+1.03%3,200,6001435億5949万+1.81%
07/17395399388390-2.26%3,302,9001421億204万+0.78%
07/16391408391399+3.37%7,722,1001453億8131万+2.84%
07/15382392379386+2.93%6,141,4001406億4458万-0.52%
07/14367377366375+0.54%2,836,5001366億3657万-3.85%
07/1319:00 ヴァーレ社、三井物産との低炭素鉄源及び低炭素製鉄ソリューションの提供に向けた共同検討について
07/13364375364373+5.67%4,690,4001359億785万-5.09%
07/10358362353353-3.02%4,640,0001286億2056万-10.86%
07/09369371361364-3.45%5,307,4001326億2857万-8.77%
07/08368381367377+1.89%3,750,4001373億6530万-5.99%
07/07375379369370-1.07%4,634,5001348億1475万-7.96%
07/06357375356374+3.6%4,794,1001362億7221万-7.2%
07/03367371354361-1.37%3,602,9001315億3547万-10.86%
07/02361374359366+0.27%4,993,6001333億5730万-9.85%
07/01367371362365-1.35%4,860,4001329億9293万-10.54%