IR情報

2021/03/11~2021/08/05

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
08/05443445434434-1.44%651,900284億4635万-16.38%
08/04455456439440-3.37%1,398,600288億6146万-15.97%
08/03460464454456+0.07%1,075,500298億6648万-13.7%
08/02461462452455-1.09%1,235,100298億4463万-14.73%
07/30477479460460-4.23%1,758,900301億7235万-14.59%
07/29500504474481-12.18%3,751,500315億509万-11.8%
07/28547551546547-0.73%2,038,500358億7473万-0.48%
07/27550552546551+0.43%1,458,300361億3691万-0.3%
07/26555559547549+0.67%1,869,000359億8397万-1.44%
07/21547554542545+0.25%1,394,100357億4364万-2.62%
07/20538549535544-0.73%1,335,900356億5625万-3.55%
07/19560562544548-1.85%1,921,200359億1843万-3.35%
07/16547565543558+1.82%3,028,200365億9572万-1.87%
07/15547550539548+1.36%2,394,900359億4028万-3.63%
07/14531544529541+2.59%2,813,100354億5962万-4.25%
07/13528532522527+0.57%2,054,100345億6384万-6.17%
07/12528528520524+0.06%5,181,300343億6721万-6.2%
07/09525527521524-1.07%3,044,100343億4536万-5.76%
07/08531543528530+0.51%2,458,200347億1678万-4.22%
07/07532538526527-1.19%1,813,500345億4199万-4.18%
07/06539543533533-0.68%3,744,900349億5711万-2.68%
07/0517:00 売出価格等決定に関するお知らせ
07/05540553537537+0.5%3,713,100351億9744万-1.29%
07/02540543534534+0.31%1,441,800350億2265万-1.23%
07/01542542532533-2.32%1,004,700349億1341万-0.99%
06/30544546532545-0.91%1,203,600357億4364万+1.93%
06/29561568548550-1.14%1,464,300360億7137万+3.64%
06/28574583551557-7.22%8,730,000364億8648万+5.63%
06/2515:00 株式の売出しに関するお知らせ
06/25589602584600+1.58%626,400393億2675万+14.72%
06/24590606582591-0.95%1,237,800387億1500万+14.47%
06/23617621590596-3.3%1,758,000390億8642万+16.93%
06/22627629602617-1.23%1,805,100404億1916万+22.6%
06/21617631608624-1.63%1,675,200409億2167万+25.87%
06/18640652625635-0.83%1,683,900415億9896万+30.32%
06/17635649629640+1.05%1,919,700419億4853万+33.61%
06/16628645613633+1.17%3,718,200415億1157万+34.75%
06/15590629580626+6.46%4,449,300410億3091万+35.79%
06/14566591546588+5.88%7,275,000385億4021万+29.52%
06/11555555555555+21.96%445,800363億9909万+23.96%
06/1015:00 2021年7月期第3四半期決算説明資料
06/1015:00 2021年7月期第3四半期決算短信〔日本基準〕(連結)
06/1015:00 配当予想の修正(初配・上場5周年記念配当)に関するお知らせ
06/10459459446455-0.15%559,800298億4463万+2.55%
06/09461461454456-1.01%292,500298億8833万+2.7%
06/08460463454461+1.02%243,900301億9420万+3.99%
06/07451460450456+1.41%366,300298億8833万+2.93%
06/04458462446450-2.18%416,700294億7321万+1.73%
06/03456463452460+0.66%211,500301億2866万+4%
06/02456458453457+0.07%147,300299億3202万+3.55%
06/01457459453456-0.73%125,400299億1018万+3.48%
05/31457460451460+1.55%210,600301億2866万+4.47%
05/28457462452453+0.07%242,400296億6985万+2.88%
05/27459459452452-0.8%245,100296億4800万+2.57%
05/26452459450456+0.96%264,000298億8833万+3.17%
05/25449460448452+1.65%487,200296億430万+1.96%
05/24444450441444+0.98%235,200291億2364万+0.08%
05/21439443437440+1.15%175,200288億3961万-1.35%
05/20430437428435+1.95%213,900285億1189万-2.68%
05/19421432420427+0.16%252,300279億6569万-4.97%
05/18419427417426+2.65%203,700279億2199万-5.75%
05/17426426412415-1.43%269,700272億100万-8.59%
05/1416:00 新株予約権(税制適格ストック・オプション)の発行内容確定に関するお知らせ
05/1416:00 業績連動型有償新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ
05/14413425411421+2.43%252,900275億9427万-7.88%
05/13410420406411-2.14%343,800269億3882万-10.65%
05/12437440415420-3.45%583,800275億2872万-9.29%
05/11453453435435-4.61%467,100285億1189万-6.85%
05/10448459443456+2.09%342,600298億8833万-2.77%
05/07445450442447-0.22%364,800292億7658万-5.17%
05/06445456443448+0.6%351,900293億4212万-5.16%
04/30447464442445-0.52%593,400291億6734万-6.12%
04/28443455443447+1.21%944,700293億2027万-6.02%
04/27447456441442-0.82%447,000289億7070万-7.72%
04/2615:00 業績連動型新株予約権(有償ストック・オプション)の発行に関するお知らせ
04/2615:00 新株予約権(税制適格ストック・オプション)の発行に関するお知らせ
04/26440450435446+2.45%598,200292億1103万-7.54%
04/23443446432435-2.9%847,200285億1189万-10.31%
04/22451464447448+0.98%1,068,900293億6397万-8.01%
04/21469475441444-3.55%1,607,700290億7994万-9.27%
04/2015:00 通期連結業績予想及び配当予想(増配)修正に関するお知らせ
04/20464470456460-1.57%536,100301億5051万-6.31%
04/19481482464467-4.37%951,600306億3117万-4.82%
04/16479494476489+2.81%622,500320億2945万-0.07%
04/15475478468475-0.35%315,600311億5552万-2.4%
04/14485491477477-1.99%346,500312億6476万-1.85%
04/13476488465487+1.25%510,000318億9836万+0.34%
04/12493494477481-1.5%423,600315億509万-0.69%
04/09485489479488+0.62%408,900319億8575万+1.24%
04/08485485472485-0.61%593,700317億8912万+1.04%
04/07484492478488+0.41%435,300319億8575万+2.31%
04/06491493483486-1.09%455,700318億5466万+2.1%
04/05498498483491-1.93%668,400322億424万+3.66%
04/02504508495501+1.01%535,200328億3783万+5.92%
04/01517517494496-2.17%685,200325億1011万+5.31%
03/31494511484507+4.75%873,300332億3110万+8.1%
03/30483493483484-0.34%411,300317億2358万+3.64%
03/29501505482486-4.14%807,000318億3282万+4.22%
03/26487509477507+4.83%1,488,300332億925万+9.2%
03/25515520483483-8.46%1,708,800316億7988万+4.62%
03/24516543512528+0.96%1,842,300346億754万+14.78%
03/23499542494523+5.16%1,902,300342億7981万+14.44%
03/22505508484497-1.19%690,000325億9750万+9.79%
03/19484503479503+2.03%837,300329億9077万+12.1%
03/18500513477493+0.54%2,150,400323億3533万+10.61%
03/17460502459491+8%2,868,600321億6054万+10.76%
03/16433455429454+5.5%1,789,800297億7909万+3.26%
03/15423437422431+0.62%1,527,300282億2786万-1.67%
03/12457457418428-4.54%4,678,200280億5308万-2.06%
03/1115:00 2021年7月期第2四半期決算短信〔日本基準〕(連結)
03/1115:00 2021年7月期第2四半期決算説明資料
03/11465466437448-3.45%2,030,400293億8582万+2.59%