IR情報

2020/07/08~2020/12/04

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
12/043,3403,4053,3303,390-0.15%280,1004537億7490万+10.57%
12/033,3953,4203,3753,395-0.44%372,2004544億4418万+11.6%
12/023,4153,4653,3703,410+1.64%823,2004564億5203万+12.99%
12/013,2553,3853,2453,355+4.03%865,5004490億8990万+11.98%
11/303,2703,3403,2153,225-0.77%918,4004316億8851万+8.29%
11/273,2503,2703,2053,250+0.62%507,7004350億3493万+9.65%
11/263,1453,2503,1303,230+2.05%731,7004323億5779万+9.68%
11/253,1003,1953,0853,165+4.11%899,3004236億5709万+8.32%
11/243,0503,0553,0153,040+1.74%739,1004069億2498万+4.76%
11/202,9953,0252,9582,988-1.55%899,1003999億6442万+3.57%
11/193,0003,0652,9953,035+0.5%532,0004062億5570万+5.71%
11/183,0303,0503,0003,020-0.98%335,1004042億4784万+5.71%
11/173,0703,1053,0403,050-0.65%508,6004082億6355万+7.17%
11/163,0703,0903,0453,070+1.82%494,1004109億4069万+8.48%
11/133,0903,0902,9453,015-3.37%742,3004035億7856万+7.1%
11/122,9603,1302,9583,120+0.65%1,026,4004176億3353万+11.31%
11/1115:00 2020年12月期第3四半期決算短信〔IFRS〕(連結)
11/113,1003,1403,0503,100+1.81%1,160,9004149億5639万+11.27%
11/103,0753,1553,0053,045+3.82%1,312,6004075億9426万+9.93%
11/092,9392,9532,9262,933+2.12%674,3003926億229万+6.5%
11/062,8672,8902,8432,872+1.2%420,0003844億3702万+4.82%
11/052,8282,8682,7992,838+0.42%793,9003798億8589万+3.96%
11/042,8982,9182,8112,826+1%674,5003782億7960万+3.78%
11/022,7802,8452,7802,798+1.78%432,1003745億3161万+3.02%
10/302,7602,7882,7302,749+0.7%865,0003679億7262万+1.51%
10/2914:00 人事異動のお知らせ
10/292,7152,7442,7022,730-1.9%539,1003654億2934万+1.11%
10/282,7712,7912,7592,783-0.75%316,9003725億2376万+3.19%
10/272,8312,8332,7712,804-1.99%482,7003753億3475万+4.12%
10/262,8902,9062,8472,861-1.38%413,0003829億6459万+6.44%
10/232,8602,9112,8402,901+1.26%724,5003883億1887万+8.21%
10/222,7862,8702,7802,865+2.47%943,4003835億2万+7.14%
10/212,7012,8122,6982,796+5.19%924,9003742億6390万+4.72%
10/202,6332,6592,6252,658-0.26%340,9003557億9164万-0.37%
10/192,6412,6792,6382,665+2.07%256,1003567億2864万-0.15%
10/162,6432,6482,6042,611-0.91%266,9003495億37万-2.14%
10/152,6742,6742,6142,635-1.53%385,3003527億1293万-1.27%
10/142,7102,7102,6662,676-2.23%508,6003582億107万+0.38%
10/132,6802,7462,6632,737+3.05%528,9003663億6634万+2.93%
10/122,7032,7042,6502,656-1.7%491,3003555億2393万+0.19%
10/092,7172,7232,6712,702-0.15%548,9003616億8135万+2.08%
10/082,7132,7202,6782,706-0.22%876,4003622億1677万+2.54%
10/072,6552,7232,6442,712+0.74%485,3003630億1992万+3.12%
10/062,6532,6972,6472,692+1.97%451,2003603億4278万+2.71%
10/052,6542,7062,6312,640+2.13%409,0003533億8222万+1.07%
10/022,6292,6442,5632,585-1.67%720,1003460億2009万-0.77%
09/302,6662,7082,6262,629-1.28%644,9003519億979万+1.19%
09/292,6482,6832,6212,663+0.45%514,3003564億6093万+2.98%
09/282,6112,6512,6082,651+2.67%547,0003548億5464万+3.03%
09/252,5822,6032,5582,582+0.78%462,1003456億1852万+0.82%
09/242,6292,6332,5482,562-3.65%633,9003429億4138万+0.23%
09/232,6612,6652,6232,659-0.71%651,0003559億2550万+4.15%
09/182,6682,6852,6492,678+0.41%728,7003584億6878万+5.18%
09/172,6772,6972,6482,667-0.93%474,9003569億9636万+4.96%
09/162,7002,7092,6812,692-1.32%475,5003603億4278万+6.11%
09/152,7482,7612,7152,728-1.45%647,6003651億6163万+7.78%
09/142,7412,8042,7272,768+1.06%1,003,2003705億1590万+9.84%
09/112,7202,7442,6852,739+1.48%981,0003666億3405万+9.38%
09/102,6892,7112,6682,699+2.86%920,7003612億7978万+8.31%
09/092,6022,6372,5852,624-0.94%713,7003512億4051万+5.55%
09/082,5902,6492,5892,649+3.76%1,003,8003545億8693万+6.69%
09/072,4972,5602,4842,553+2.32%540,5003417億3667万+3.15%
09/042,4912,5092,4752,495-2.39%501,6003339億7297万+0.97%
09/032,5802,5892,5532,556+0.59%584,0003421億3824万+3.36%
09/022,5312,5632,5252,541+1.4%667,2003401億3039万+2.71%
09/012,4792,5142,4712,506+0.8%465,6003354億4539万+1.09%
08/312,5302,5332,4752,486+0.04%1,029,4003327億6826万-0.04%
08/282,4822,5652,4502,485+0.53%1,199,3003326億3440万-0.44%
08/272,4702,4832,4502,472+1.06%1,034,3003308億9426万-1.4%
08/2610:00 人事異動のお知らせ
08/262,4052,4562,4052,446+1.24%660,2003274億1398万-2.9%
08/252,3382,4362,3382,416+3.82%1,211,3003233億9827万-4.51%
08/242,3352,3362,2902,327-0.85%919,5003114億8501万-8.49%
08/212,3792,4272,3372,347-0.3%768,4003141億6215万-8.39%
08/202,4392,4562,3452,354-4.39%871,7003150億9914万-8.65%
08/192,4312,4632,4142,462-0.12%415,5003295億5569万-5.05%
08/182,4552,4672,4232,465-1.6%670,7003299億5726万-5.27%
08/172,5212,5462,5042,505-1.34%492,1003353億1154万-4.1%
08/142,5372,5582,5302,539-0.86%744,8003398億6267万-3.09%
08/132,5732,5942,5302,561+0.63%661,9003428億752万-2.62%
08/122,4982,5692,4932,545+3.46%1,108,5003406億6581万-3.53%
08/112,4002,4842,3832,460+4.28%1,285,9003292億8798万-6.89%
08/072,2602,3932,2602,359-4.11%1,952,3003157億6843万-10.95%
08/0615:00 2020年12月期第2四半期業績予想値と実績値との差異に関するお知らせ
08/0615:00 剰余金の配当に関するお知らせ
08/0615:00 2020年12月期第2四半期決算短信〔IFRS〕(連結)
08/0615:00 業績予想及び配当予想の修正に関するお知らせ
08/062,5632,5632,4382,460-3.11%1,692,4003292億8798万-7.55%
08/052,5052,5462,4882,539-0.27%810,0003398億6267万-4.87%
08/042,4862,5482,4812,546+4%683,1003407億9967万-4.72%
08/032,4412,4752,4322,448-0.37%736,3003276億8169万-8.59%
07/312,5212,5252,4472,457-3.53%918,3003288億8641万-8.56%
07/302,5932,6122,5472,547-0.89%1,323,6003409億3353万-5.56%
07/292,6252,6312,5372,570-4.21%1,049,0003440億1224万-4.99%
07/282,6932,7332,6792,683-0.41%513,9003591億3807万-1.11%
07/272,7152,7152,6522,694-1.03%526,2003606億1049万-0.81%
07/222,7392,7502,7112,722-0.95%289,3003643億5848万+0.07%
07/212,7522,7752,7262,748-0.58%367,6003678億3876万+0.88%
07/202,7642,7762,7222,764+0.99%372,8003699億8047万+1.39%
07/172,7662,7992,7302,737-0.29%454,4003663億6634万+0.55%
07/162,7802,7882,7102,745-1.96%837,0003674億3719万+0.77%
07/152,7822,8172,7792,800+2.75%618,5003747億9932万+2.56%
07/142,7552,7552,7152,725-1.12%514,5003647億6006万-0.4%
07/132,7302,7752,7302,756+2.91%638,1003689億962万+0.4%
07/102,7582,7582,6782,678-1.11%754,9003584億6878万-2.76%
07/092,7182,7382,6902,708-0.4%599,6003624億8449万-2.13%
07/082,7432,7742,7042,719-1.98%840,9003639億5691万-2.23%