IR情報

2021/01/28~2021/06/24

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
06/245,5805,5875,5075,525-0.4%3,631,4009兆3701億-1.36%
06/235,6355,6355,5405,547-2.1%3,949,2009兆4074億-0.72%
06/225,5905,6755,5535,666+5.12%4,293,3009兆6093億+1.72%
06/228:30 51job, Inc.の非公開化取引に関する契約の締結について
06/215,3925,4195,3415,390-2.39%3,998,6009兆1412億-2.87%
06/185,5175,5735,5035,522-0.31%4,324,0009兆3650億-0.04%
06/175,5625,5825,4515,539-1.72%2,712,0009兆3939億+0.69%
06/165,6005,6615,5725,636-1.79%3,750,3009兆5584億+2.96%
06/155,5685,7685,5435,739+2.06%3,649,9009兆7331億+5.34%
06/145,6485,6875,6035,623-0.62%2,509,4009兆5363億+3.76%
06/115,7955,8035,6535,658-2.53%4,526,9009兆5957億+4.7%
06/105,7055,8325,7005,805+1.59%2,631,8009兆8450億+7.74%
06/095,7505,7995,6625,714-0.82%2,292,7009兆6907億+6.49%
06/085,7665,8115,7165,761+0.95%2,931,5009兆7704億+7.99%
06/075,6685,7075,6115,707+1.73%3,276,2009兆6788億+7.58%
06/045,6005,6365,5105,610-1.46%3,168,5009兆5143億+6.33%
06/035,6465,7205,6145,693+0.69%2,567,5009兆6551億+8.38%
06/025,4925,6725,4695,654+3.16%4,193,8009兆5889億+8.21%
06/015,5855,5925,4335,481-1.33%2,692,7009兆2955億+5.36%
05/315,6345,6605,5485,555-1.8%2,662,9009兆4210億+7.28%
05/285,7015,7795,6485,657+2.2%4,910,0009兆5940億+9.7%
05/275,5555,5945,4515,535-2.12%6,226,5009兆3871億+7.85%
05/265,6005,7145,5705,655+2.54%5,636,8009兆5906億+10.56%
05/255,4785,5305,4445,515+0.9%3,830,6009兆3532億+8.2%
05/245,3875,4695,3725,466+1.84%3,889,2009兆2701億+7.53%
05/215,3015,4045,2305,367+3.85%6,474,2009兆1022億+5.73%
05/205,1235,1805,0695,168+0.7%3,214,3008兆7647億+1.93%
05/195,1005,1965,0185,132+0.02%4,258,0008兆7036億+1.18%
05/185,0265,1685,0185,131+7.19%7,659,7008兆7019億+1.06%
05/1715:30 HRテクノロジーSBUの従業員を主な対象とした株式交付制度の実施を目的とした第三者割当による自己株式処分に関して
05/1715:00 取締役に対する株式報酬制度及びストックオプション制度の改定について
05/1715:00 定款の一部変更について
05/1715:00 剰余金の配当について
05/1715:00 サステナビリティへのコミットメントについて
05/1715:00 2021年3月期決算概要
05/1715:00 2021年3月期決算短信〔IFRS〕(連結)
05/174,9905,0174,7574,787-2.9%4,015,6008兆1185億-5.79%
05/144,9074,9464,8584,930+1.15%4,014,1008兆3610億-3.33%
05/134,9504,9654,8544,874-2.11%3,673,3008兆2661億-4.73%
05/125,0425,0984,9254,979-0.56%3,740,2008兆4441億-3.09%
05/115,1995,2464,9905,007-4.76%4,818,8008兆4916億-2.78%
05/105,2605,2805,2365,257-0.1%2,655,4008兆9156億+1.76%
05/075,2845,2975,2105,2620%3,707,2008兆9241億+1.78%
05/065,2455,2805,1665,262+6.54%5,741,6008兆9241億+1.74%
04/304,9755,0004,9164,939-1.48%3,036,6008兆3763億-4.54%
04/284,9725,0434,9455,013+0.66%2,051,6008兆5018億-3.24%
04/274,9885,0214,9414,980-1.15%2,792,2008兆4458億-3.82%
04/264,9835,0524,9365,038+1.06%2,162,5008兆5442億-2.82%
04/235,0015,0184,9274,985-1.7%2,087,4008兆4543億-3.89%
04/225,0005,0714,9845,071+3.6%2,690,9008兆6002億-2.41%
04/214,9204,9584,8574,895-2.26%3,147,9008兆3017億-5.97%
04/204,9585,0154,9415,008-0.54%3,422,0008兆4933億-4.06%
04/195,1105,1645,0285,035-1.54%3,307,8008兆5391億-3.67%
04/165,1865,2105,0975,114-1.71%3,141,4008兆6731億-2.26%
04/155,1785,2565,1605,203+0.39%1,962,4008兆8240億-0.52%
04/145,2175,2275,1475,183-1.67%2,347,2008兆7901億-0.78%
04/135,2175,3265,2115,271+0.94%2,611,2008兆9394億+1.09%
04/125,2295,2645,1825,222-0.02%2,937,6008兆8563億+0.44%
04/095,2905,3545,2235,223-0.63%3,484,8008兆8579億+0.69%
04/085,2375,2615,1535,256+0.31%2,661,3008兆9139億+1.57%
04/075,2765,3135,1735,240-0.19%3,605,1008兆8868億+1.26%
04/065,3845,4005,2345,250-1.57%2,716,2008兆9037億+1.35%
04/055,4295,4565,3155,334-1.59%2,315,7009兆462億+2.85%
04/025,3645,4235,3515,420+2.67%2,156,2009兆1921億+4.41%
04/015,4005,4425,2795,279-2.26%3,239,5008兆9529億+1.79%
03/315,3565,4945,3285,401+0.86%4,143,4009兆1598億+3.97%
03/305,3715,4105,3185,355+0.43%3,963,8009兆818億+3%
03/295,3205,3905,2795,332+0.72%4,725,9009兆428億+2.46%
03/265,2035,2945,1955,294+3.28%3,144,6008兆9784億+1.75%
03/255,0535,1525,0085,126+3.68%3,458,2008兆6934億-1.5%
03/245,0305,0804,9444,944-3.25%2,962,5008兆3848億-5.12%
03/235,1995,2065,1095,110-0.39%2,984,5008兆6663億-2.18%
03/225,0495,1595,0365,130-1.27%3,704,2008兆7002億-1.84%
03/195,2335,3285,1605,196-2.57%5,889,6008兆8122億-0.56%
03/185,2505,4105,2315,333+1.89%3,420,5009兆445億+2.13%
03/175,2305,2745,1475,234+0.63%2,684,2008兆8766億+0.4%
03/165,1335,2035,0625,201+1.21%3,024,8008兆8206億-0.04%
03/155,1105,2175,0865,139+1.26%3,297,7008兆7155億-1.02%
03/125,0845,1094,9865,075+0.42%5,586,4008兆6069億-1.91%
03/114,9885,0804,9015,054+2.74%4,471,5008兆5713億-2.19%
03/104,9894,9894,8784,919+0.35%3,561,3008兆3424億-4.54%
03/094,8854,9334,8174,902-0.31%3,832,4008兆3135億-4.67%
03/085,0345,1154,8874,917-0.28%4,768,7008兆3390億-4.11%
03/055,1675,1784,8674,931-6.34%9,184,2008兆3627億-3.6%
03/045,2735,3615,1985,265-1.83%3,543,5008兆9292億+3.19%
03/035,4015,4265,3305,363-0.41%2,984,7009兆954億+5.65%
03/025,5005,5005,3105,385-1.72%3,341,8009兆1327億+6.65%
03/0115:00 自己株式の取得結果及び取得終了に関するお知らせ
03/015,4735,5485,4115,479+3.75%4,359,9009兆2921億+9.14%
02/265,3205,3615,2665,281-4.24%6,053,9008兆9563億+5.9%
02/255,5505,5685,4715,515+0.33%4,195,7009兆3532億+11.23%
02/245,5005,5605,4505,497+0.4%5,577,4009兆3226億+11.75%
02/225,3945,5245,3755,475+3.2%3,638,7009兆2853億+12.24%
02/195,3505,3635,2935,305-0.13%2,796,1008兆9970億+9.61%
02/185,2615,3505,2615,312+0.13%3,473,8009兆89億+10.41%
02/175,3335,3785,2435,305+0.4%4,338,6008兆9970億+11.05%
02/165,2425,3455,2265,284+2.76%4,888,4008兆9614億+11.48%
02/1515:00 取締役及び監査役体制に関するお知らせ
02/1515:00 当社グループの新執行体制に関するお知らせ
02/1515:00 通期連結業績予想の修正に関するお知らせ
02/1515:00 2021年3月期第3四半期決算概要
02/1515:00 2021年3月期第3四半期決算短信〔IFRS〕(連結)
02/155,0365,1425,0145,142+0.27%3,268,6008兆7206億+9.26%
02/125,1275,1905,1015,128+0.55%6,099,0008兆6968億+9.69%
02/105,0655,1185,0405,100-0.37%3,591,5008兆6493億+9.94%
02/095,0335,1234,9975,119+2.79%4,534,3008兆6816億+11.21%
02/084,9585,1064,9554,980+1.2%4,628,2008兆4458億+9.02%
02/0515:00 自己株式の取得状況に関するお知らせ
02/054,7984,9354,7984,921+4.59%4,755,1008兆3458億+8.34%
02/044,8274,8674,6964,705-3.9%4,130,9007兆9794億+4.09%
02/034,7154,9004,7104,896+4.26%5,072,0008兆3034億+8.8%
02/024,7004,7034,6344,696+0.88%2,906,0007兆9642億+5.03%
02/014,5794,6824,5664,655+2.49%3,061,4007兆8946億+4.56%
01/294,6034,6554,5294,542-1.11%3,560,7007兆7030億+2.44%
01/284,5004,6294,5004,593-0.5%4,790,1007兆7895億+3.96%