IR情報

2021/04/01~2021/08/27

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
2021
08/271,5151,5371,5061,531+0.2%412,0003105億8197万+0.72%
08/261,5601,5621,5171,528-2.3%679,2003099億7338万+0.92%
08/251,5621,5741,5571,564+0.13%388,4003172億7642万+3.58%
08/241,5511,5721,5441,562+1.56%455,9003168億7069万+3.86%
08/231,5141,5461,5141,538+2.33%520,8003120億200万+2.67%
08/201,5201,5351,5001,503-2.02%770,4003049億182万+0.67%
08/191,5381,5451,5211,534-1.03%510,6003111億9055万+2.88%
08/181,5351,5561,5271,550+1.71%416,2003144億3635万+4.24%
08/171,5451,5541,5221,524-0.46%303,8003091億6193万+2.83%
08/161,5431,5471,5261,531-1.03%339,1003105億8197万+3.59%
08/131,5521,5551,5391,547+0.52%434,1003138億2776万+4.95%
08/121,5631,5631,5371,539-0.45%260,5003122億486万+4.62%
08/111,5391,5481,5191,546+2.66%320,6003136億2490万+5.17%
08/101,5401,5521,4981,506-1.89%368,8003055億1041万+2.45%
08/061,5301,5391,5151,535+0.07%211,5003113億9341万+4.49%
08/051,5011,5351,5001,534+0.99%197,0003111億9055万+4.42%
08/041,5201,5361,5141,519-1.17%246,2003081億4762万+3.47%
08/0315:30 業績連動型株式報酬制度の導入にともなう第三者割当による自己株式の処分に関するお知らせ
08/0315:30 業績連動型株式報酬制度における株式取得に係る事項の決定に関するお知らせ
08/031,5141,5551,5131,537-0.9%361,9003117億9914万+4.56%
08/021,5191,5811,5171,551+4.66%887,6003146億3921万+5.44%
07/3011:15 2022年3月期第1四半期決算短信〔日本基準〕(連結)
07/3011:15 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
07/3011:15 第2四半期・通期における連結・個別業績予想の修正に関するお知らせ
07/301,4771,5411,4401,482+0.47%1,330,2003006億4172万+0.68%
07/291,4821,4971,4681,475-0.74%354,4002992億2168万0%
07/281,4731,4921,4621,486+0.34%511,8003014億5317万+0.41%
07/271,4801,4991,4731,481+1.3%551,2003004億3886万0%
07/261,4811,4811,4511,462+2.38%591,7002965億8448万-1.55%
07/211,4291,4431,4171,428+2.07%536,9002896億8716万-4.23%
07/201,3881,4051,3821,399-0.99%462,1002838億416万-6.73%
07/191,3971,4181,3941,413+0.43%457,4002866億4423万-6.49%
07/161,4031,4231,3961,407-0.35%277,9002854億2706万-7.31%
07/151,4261,4261,4101,412-1.19%225,0002864億4137万-7.41%
07/141,4221,4481,4141,429-1.31%265,6002898億9002万-6.78%
07/131,4381,4541,4281,448+1.47%423,8002937億4441万-5.91%
07/121,4571,4791,4261,427-0.35%626,9002894億8430万-7.46%
07/091,4001,4351,3921,432+0.85%789,4002904億9861万-7.37%
07/081,4311,4351,4161,420-1.46%467,1002880億6427万-8.39%
07/071,4321,4521,4281,441-1.37%544,7002923億2437万-7.27%
07/061,5181,5181,4581,461-4.07%824,1002963億8161万-6.23%
07/051,5181,5331,5141,523-0.46%227,8003089億5907万-2.43%
07/021,4901,5351,4841,530+1.93%491,6003103億7910万-1.92%
07/011,5141,5211,4961,501-1.05%431,1003044億9610万-3.72%
06/301,5131,5361,5111,5170%435,2003077億4189万-2.38%
06/291,5301,5371,5101,517-3.93%542,2003077億4189万-1.94%
06/281,5851,5971,5721,579+0.89%479,1003203億1935万+2.47%
06/251,5741,5831,5461,565+0.38%635,2003174億7928万+2.15%
06/241,5731,5811,5491,559-1.02%244,8003162億6211万+2.3%
06/231,5771,5951,5691,575-0.63%318,2003195億790万+3.96%
06/221,5761,5891,5551,585+4.83%629,8003215億3652万+5.32%
06/211,5431,5551,4931,512-4.91%895,2003067億2758万+1.07%
06/181,6081,6211,5821,590-1.12%1,137,8003225億5083万+6.93%
06/171,6411,6461,6081,608-3.07%490,8003262億235万+9.02%
06/161,6551,6681,6341,659+0.24%458,2003365億4832万+13.55%
06/151,6151,6621,6081,655+3.37%959,2003357億3687万+14.45%
06/1416:30 第108回定時株主総会議案に関する補足事項
06/141,6071,6221,5861,601+0.82%471,4003247億8232万+11.72%
06/111,6141,6261,5811,588-0.63%808,7003221億4511万+11.52%
06/101,5771,6051,5741,598+1.46%634,5003241億7373万+12.93%
06/091,5591,5851,5591,575+2.47%435,9003195億790万+12.26%
06/081,5301,5461,5251,537+0.72%330,5003117億9914万+10.5%
06/071,5501,5531,5251,526-0.78%408,1003095億6765万+10.5%
06/041,5401,5491,5221,538+1.45%431,8003120億200万+12.18%
06/031,5201,5461,5041,516-1.24%415,2003075億3903万+11.47%
06/021,5091,5451,5041,535+0.52%603,2003113億9341万+13.79%
06/011,5301,5491,5041,527+1.8%769,3003097億7052万+14.04%
05/311,5061,5221,4891,500-0.4%787,5003042億9324万+12.95%
05/281,4261,5141,4251,506+9.21%1,869,8003055億1041万+14.18%
05/271,3511,3951,3461,379+1.7%919,7002797億4692万+5.11%
05/261,3421,3901,3371,3560%700,7002750億8109万+3.51%
05/251,3641,3721,3511,356-0.44%286,1002750億8109万+3.59%
05/241,3531,3691,3521,362+0.81%373,3002762億9826万+4.05%
05/2116:00 定款の一部変更に関するお知らせ
05/2116:00 取締役に対する業績連動型株式報酬制度の導入に関するお知らせ
05/211,3341,3601,3311,351+0.75%422,6002740億6678万+3.29%
05/201,3061,3441,3031,341+1.21%345,8002720億3815万+2.52%
05/191,3121,3331,3111,325-1.85%402,5002687億9236万+1.22%
05/181,3091,3671,3051,350+3.61%648,4002738億6391万+3.05%
05/171,3471,3561,2971,303+1.01%544,3002643億2939万-0.69%
05/1418:00 2021年3月期決算短信〔日本基準〕(連結)
05/1418:00 特別損失の計上に関するお知らせ
05/1418:00 「長期経営ビジョン2050『未来をつつむ』」および「中期経営計画2025」策定に関するお知らせ
05/1418:00 剰余金の配当に関するお知らせ
05/141,2691,2981,2571,290+3.2%779,8002616億9218万-1.83%
05/131,2701,2871,2431,250-2.5%569,4002535億7770万-5.02%
05/121,3061,3121,2711,282-3.17%642,7002600億6929万-2.81%
05/111,3611,3871,3221,324-4.82%656,4002685億8950万+0.3%
05/101,3541,4011,3441,391+3.42%521,1002821億8126万+5.38%
05/071,3231,3541,3181,345+1.97%590,4002728億4960万+2.05%
05/061,2631,3201,2611,319+3.21%586,1002675億7519万+0.08%
04/3015:00 当社株式の大量取得行為に関する対応策(買収防衛策)の非継続について
04/301,2721,2861,2631,278+0.79%505,7002592億5784万-3.11%
04/281,2761,2781,2551,268-0.39%329,1002572億2922万-4.01%
04/271,2571,2811,2451,273+0.24%508,9002582億4353万-3.71%
04/261,2611,2721,2471,270+1.52%479,7002576億3494万-4.22%
04/231,2581,2581,2431,251-1.5%422,2002537億8056万-6.01%
04/221,2681,2711,2361,270+1.68%420,1002576億3494万-5.08%
04/211,2651,2671,2451,249-3.03%495,5002533億7484万-7.07%
04/201,3091,3111,2831,288-3.45%592,5002612億8646万-4.66%
04/191,3321,3401,3261,334+0.15%290,9002706億1812万-1.69%
04/161,3411,3411,3171,332-0.15%377,2002702億1239万-2.2%
04/151,3351,3541,3271,334+0.08%279,1002706億1812万-2.27%
04/141,3361,3381,3201,333-1.99%379,1002704億1526万-2.56%
04/131,3461,3671,3401,360+1.34%344,0002758億9254万-0.87%
04/121,3691,3741,3411,342-2.04%413,7002722億4102万-2.33%
04/091,3661,3801,3561,370+1.18%645,4002779億2116万-0.51%
04/081,3941,3961,3471,354-2.52%413,4002746億7536万-1.67%
04/071,3661,3921,3611,389+2.74%598,6002817億7554万+0.87%
04/061,3691,3851,3391,352-0.15%583,9002742億6964万-1.82%
04/051,3291,3601,3231,354+3.12%531,8002746億7536万-1.6%
04/021,3141,3231,2961,313+0.69%327,3002663億5801万-4.58%
04/011,3201,3371,2911,304-0.91%802,5002645億3225万-5.3%