IR情報

2021/04/02~2021/08/30

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
08/306,3676,4196,3506,376+1.01%3,120,20010兆8134億+7.07%
08/276,2406,3236,1956,312+0.96%2,453,70010兆7048億+6.55%
08/266,2906,2996,2286,252-1.28%2,748,30010兆6031億+6.13%
08/256,3056,3546,2836,333-0.57%2,715,40010兆7405億+8.02%
08/246,3706,3956,2806,369+0.89%3,359,50010兆8015億+9.17%
08/236,1466,3196,1256,313+3.9%4,839,00010兆7065億+8.75%
08/206,0406,1276,0206,076+0.58%3,818,90010兆3046億+5.1%
08/196,0906,1046,0246,041-0.92%2,715,30010兆2452億+4.82%
08/186,0436,1246,0016,097+1.62%3,881,80010兆3402億+6.03%
08/176,1246,1295,9896,000-1.01%2,660,40010兆1757億+4.77%
08/166,3276,3446,0166,061-4.55%5,103,20010兆2792億+6.18%
08/136,2126,4776,2106,350+10.01%10,933,50010兆7693億+11.58%
08/1215:00 当社及び当社グループ会社の取締役及び執行役員に対する株式報酬制度の実施について
08/1215:00 通期連結業績予想及び配当予想の修正について
08/1215:00 2022年3月期第1四半期決算短信〔IFRS〕(連結)
08/125,8715,8885,7695,772-0.67%2,473,2009兆7890億+1.94%
08/115,8895,9265,7835,811-1.21%2,369,1009兆8552億+2.74%
08/105,8115,9215,7985,882+2.12%2,830,5009兆9756億+4.2%
08/065,6905,7605,6905,760+1.57%1,784,7009兆7687億+2.33%
08/055,6165,6915,6075,671+0.98%1,520,2009兆6177億+0.94%
08/045,5505,6245,5435,616+0.45%1,696,3009兆5245億+0.09%
08/035,5755,6485,5555,591-1.41%2,610,5009兆4821億-0.29%
08/025,6995,7205,6175,671+0.75%3,189,2009兆6177億+1.2%
07/305,7535,7695,6025,629-2.31%3,022,4009兆5465億+0.55%
07/2916:30 ストックオプション(新株予約権)の内容確定について
07/295,7425,7625,6865,762+2.25%3,142,9009兆7721億+2.98%
07/285,6995,7315,5925,635-3%3,428,0009兆5567億+0.79%
07/275,7775,8525,7635,809+1.97%3,302,4009兆8518億+4.09%
07/265,7815,7935,6755,697+2.08%3,355,6009兆6618億+2.28%
07/215,5615,5975,5165,581+1.64%2,604,9009兆4651億+0.32%
07/205,4205,5235,4115,491-1.1%2,503,9009兆3125億-1.33%
07/195,5575,6175,5265,552-1.03%2,240,3009兆4159億-0.41%
07/165,6115,6675,5795,610-0.44%2,336,1009兆5143億+0.57%
07/155,6555,6625,5925,635-1.49%2,176,6009兆5567億+0.99%
07/1415:00 ストックオプション(新株予約権)の発行について
07/145,5865,7245,5545,720+1.51%2,238,4009兆7008億+2.38%
07/135,6985,7685,6215,635-1.3%2,778,8009兆5567億+0.86%
07/125,6985,7525,6665,709+3.54%3,519,3009兆6822億+2.09%
07/095,4645,5375,3775,514-0.43%4,923,2009兆3515億-1.39%
07/085,5965,6445,5385,538-1.55%3,352,1009兆3922億-1.02%
07/075,5895,6475,5415,625-0.2%2,310,0009兆5397億+0.41%
07/065,6595,7235,6115,636+0.3%2,486,9009兆5584億+0.59%
07/055,5415,6275,5395,619+1.65%1,846,4009兆5295億+0.39%
07/025,4565,5295,4565,528+0.49%2,486,9009兆3752億-1.18%
07/015,4515,5135,4425,501+0.57%2,265,4009兆3294億-1.75%
06/305,5005,5465,4655,470-0.65%2,867,2009兆2769億-2.34%
06/295,4705,5635,4345,506+0.11%3,297,2009兆3379億-1.82%
06/285,5705,5735,4585,500-0.4%3,289,6009兆3277億-1.93%
06/255,5005,5675,4855,522-0.05%2,662,2009兆3650億-1.52%
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%