IR情報

2020/08/21~2021/01/19

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
01/19542550540543+0.93%3,923,5001978億4976万-1.81%
01/18542546535538-2.54%4,131,8001960億2794万-2.71%
01/15570574550552-2.82%4,411,5002011億2904万-0.18%
01/14567572563568-0.87%4,356,2002069億5887万+2.9%
01/13565573557573+0.7%4,294,5002087億8069万+4.18%
01/12572573566569-0.18%4,174,7002073億2323万+3.64%
01/08579580565570-1.04%4,936,4002076億8759万+4.2%
01/07575590572576+2.31%6,218,5002098億7378万+5.69%
01/06560567551563+2.74%6,240,6002051億3705万+3.87%
01/05538552536548+1.29%3,439,5001996億7158万+1.48%
01/04557557531541-1.81%4,008,8001971億2103万+0.37%
2020
12/30553558540551-0.54%3,427,9002007億6467万+2.42%
12/29545556543554+1.65%3,566,1002018億5777万+3.17%
12/28557560539545-1.27%3,351,6001985億7849万+1.87%
12/25546553544552+0.91%2,413,4002011億2904万+3.76%
12/2416:00 連結子会社の異動(株式譲渡)の実行の中止のお知らせ
12/24549559545547+1.48%3,493,4001993億722万+3.4%
12/23550554534539-2.71%3,575,2001963億9230万+2.28%
12/22563568554554-2.64%3,975,6002018億5777万+5.52%
12/21563570558569+1.79%3,572,5002073億2323万+8.8%
12/18543562542559+2.19%4,194,1002036億7959万+7.71%
12/17562566546547-2.5%4,395,0001993億722万+6.01%
12/16553562551561+4.08%5,027,1002044億832万+8.93%
12/15540547537539-0.74%3,354,7001963億9230万+5.27%
12/14536550535543+1.69%4,077,1001978億4976万+6.68%
12/11543544529534-0.56%2,745,7001945億7048万+5.74%
12/1012:00 CDP「気候変動」「 水 セキュリティ」で「 A -」の評価を獲得
12/1012:00 TCFD(気候関連財務情報開示タスクフォース)提言への賛同について
12/10539547535537-0.19%2,730,6001956億6358万+7.4%
12/09522538522538+3.26%3,161,9001960億2794万+8.47%
12/08524529518521-0.57%3,134,0001898億3375万+5.89%
12/07547553523524-2.42%4,538,7001909億2684万+7.6%
12/04528538527537+1.9%5,771,2001956億6358万+11.18%
12/03521528512527+1.93%4,173,7001920億1993万+10.25%
12/02519523511517+0.98%4,880,5001883億7629万+9.07%
12/01504513501512+1.39%3,889,6001865億5447万+8.7%
11/30529529503505-3.99%5,488,1001840億392万+7.91%
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%