IR情報

2020/06/25~2020/11/20

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
11/20600632586631+8.79%5,181,200139億1508万+33.69%
11/19585601557580-2.52%4,156,900127億9040万+25.27%
11/18589626583595+0.68%6,790,600131億2119万+30.2%
11/17577648566591+2.6%12,264,300130億3298万+31.63%
11/16570590556576+3.97%4,468,900127億219万+30.32%
11/13517557513554+4.14%5,520,700122億1704万+27.36%
11/12512580498532+5.35%14,344,600117億3189万+24.01%
11/11502519496505-3.26%3,435,700111億3647万+19.1%
11/10509544489522+0.58%10,242,500115億1136万+24.58%
11/09471519466519+18.22%7,937,900114億4520万+25.67%
11/06423440422439+2.81%2,168,20096億8101万+7.86%
11/05420427400427+12.37%4,320,00094億1638万+5.43%
11/04419445375380-3.8%6,146,70083億7992万-5.71%
11/02408408391395-2.23%1,165,60087億1070万-1.74%
10/3015:05 従業員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
10/30434436398404-6.91%1,746,30089億918万+0.75%
10/294264374124340%1,392,60095億7075万+8.5%
10/28442444426434-1.36%1,295,10095億7075万+9.05%
10/27404440404440+7.84%2,372,70097億306万+11.11%
10/26427427408408-3.77%760,50089億9738万+3.82%
10/23412426400424+2.91%1,017,20093億5022万+7.89%
10/22417433405412-2.83%1,178,10090億8559万+5.37%
10/21401424400424+4.95%1,215,90093億5022万+8.44%
10/2011:00 自己株式の取得結果及び取得終了に関するお知らせ
10/20399420398404+3.32%1,774,30089億918万+3.86%
10/19384397374391+2.62%985,40086億2249万+0.77%
10/16404408369381-5.22%2,342,90084億197万-1.8%
10/15432432399402-8.01%3,127,90088億6507万+3.61%
10/1413:00 2020年8月期決算説明会資料
10/14403456403437+10.63%8,609,40096億3691万+12.92%
10/13367398367395-1%3,407,50087億1070万+2.6%
10/1215:05 定款の一部変更に関するお知らせ
10/1215:05 剰余金の配当に関するお知らせ
10/1215:05 従業員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
10/1215:05 新たな事業の開始に関するお知らせ
10/1215:05 自己株式取得に係る事項の決定に関するお知らせ
10/1215:05 2020年8月期決算短信〔日本基準〕(連結)
10/12405410391399-0.75%1,336,20087億9891万+3.64%
10/09424424397402-5.19%2,231,40088億6507万+4.69%
10/08407432400424+7.07%2,775,20093億5022万+10.42%
10/07395406389396+1.28%1,080,50087億3276万+3.39%
10/06379413379391+4.27%3,032,30086億2249万+2.36%
10/05371378368375+2.46%418,00082億6965万-2.09%
10/02377377363366-1.08%361,90080億7118万-4.69%
09/30377381369370-1.86%374,20081億5939万-4.15%
09/29368380368377+3.01%260,50083億1376万-2.58%
09/28373373365366-2.14%265,20080億7118万-5.67%
09/25371375363374+1.36%317,30082億4760万-3.86%
09/24379381367369-3.15%370,80081億3734万-5.38%
09/23380382376381-1.04%273,50084億197万-2.56%
09/18382385379385+0.52%217,60084億9018万-1.79%
09/17390390381383-2.05%248,80084億4607万-2.3%
09/16389392388391+0.51%229,90086億2249万-0.51%
09/15393394388389-1.02%199,70085億7839万-0.77%
09/14392394387393+1.03%285,50086億6660万+0.26%
09/11380391377389+1.83%336,90085億7839万-0.51%
09/10386386379382-0.26%205,80084億2402万-2.3%
09/09377385377383-1.03%227,50084億4607万-2.3%
09/08381387375387+2.38%301,90085億3428万-1.28%
09/07377384375378+0.53%356,70083億3581万-3.32%
09/04373381370376-3.09%483,60082億9171万-3.59%
09/03392393383388-0.51%530,70085億5634万-0.51%
09/02392402388390-0.51%578,30086億44万+0.26%
09/01397397388392-2%377,30086億4455万+0.77%
08/31389401388400+3.63%489,90088億2097万+2.83%
08/28400402378386-3.5%843,80085億1223万-0.77%
08/27410412398400-1.72%548,10088億2097万+2.56%
08/26408411403407+1.24%514,20089億7533万+4.36%
08/25410421400402-1.47%1,110,30088億6507万+3.34%
08/24398413394408+3.29%714,50089億9738万+4.62%
08/21395406394395+0.77%907,20087億1070万+1.8%
08/20402405390392-2%697,50086億4455万+1.03%
08/193984053914000%649,70088億2097万+3.63%
08/184014103954000%862,80088億2097万+4.17%
08/17399401389400+0.5%728,50088億2097万+4.99%
08/14393405391398+1.27%580,50087億7686万+4.74%
08/13387398385393+2.88%750,10086億6660万+3.97%
08/12380388380382+0.53%321,00084億2402万+1.6%
08/11383386374380+0.53%537,90083億7992万+1.6%
08/07394394372378-3.08%497,10083億3581万+1.61%
08/06396402387390-0.76%595,50086億44万+5.12%
08/05381397377393+3.42%791,80086億6660万+6.22%
08/04380381370380+2.15%448,20083億7992万+3.26%
08/03365376362372+4.2%367,70082億350万+1.36%
07/31368370354357-5.05%634,60078億7271万-2.99%
07/30365379358376+4.16%556,10082億9171万+1.9%
07/29375377358361-4.75%1,029,70079億6092万-2.17%
07/28398399376379-4.53%1,144,00083億5786万+2.43%
07/27404406395397-2.46%684,70087億5481万+7.3%
07/22397413390407+2.78%1,233,80089億7533万+10.3%
07/21398404389396-1%635,00087億3276万+7.61%
07/20402410386400+0.5%1,122,00088億2097万+9.29%
07/17424425387398-2.45%2,098,80087億7686万+9.34%
07/16398434398408+7.65%5,603,90089億9738万+12.4%
07/1513:30 2020年8月期第3四半期決算説明会資料
07/15384392364379+0.26%1,510,80083億5786万+4.99%
07/14361394360378+9.57%3,476,70083億3581万+4.42%
07/1315:05 2020年8月期第3四半期決算短信〔日本基準〕(連結)
07/13346348341345+0.88%431,80076億808万-4.43%
07/10342348339342-1.16%220,20075億4192万-5.52%
07/09355359341346-2.54%377,90076億3013万-4.68%
07/08353366349355+0.57%438,30078億2861万-2.2%
07/07352357344353+0.28%301,00077億8450万-3.02%
07/06340354338352+3.83%397,20077億6245万-3.3%
07/03327343327339+3.67%570,20074億7577万-7.12%
07/02348348326327-6.03%870,20072億1114万-10.41%
07/01354359348348-1.42%291,20076億7424万-5.18%
06/30360364348353+1.15%510,50077億8450万-4.08%
06/29354357347349-3.59%633,60076億9629万-5.16%
06/26375381359362-4.99%1,199,10079億8297万-2.16%
06/25390394376381-3.54%1,108,60084億197万+2.97%