IR情報

2021/04/06~2021/09/01

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
09/01493503492502+2.24%733,800329億338万+8.66%
08/31487494484491+1.38%639,000321億8239万+5.82%
08/30480485477484+2.04%696,300317億4542万+3.93%
08/27476480471475-0.84%545,100311億1183万+1.42%
08/26468479468479+2.5%650,700313億7400万+1.63%
08/25470472462467+0.07%556,200306億932万-1.48%
08/24462469460467+1.74%735,300305億8747万-2.37%
08/23443460443459+4.4%884,700300億6311万-4.64%
08/20442448436439-0.08%694,200287億9592万-9.23%
08/19443452439440-1.49%597,900288億1777万-9.9%
08/18435448430446+2.53%747,000292億5473万-9.1%
08/17446447435435-2.25%557,700285億3374万-11.88%
08/16454460440445-1.4%976,500291億8918万-10.58%
08/13449452445452+0.82%472,800296億430万-9.85%
08/12454455445448-1.25%777,300293億6397万-11.11%
08/11444455442454+1.49%780,600297億3539万-10.7%
08/10433450433447+2.29%948,600292億9843万-12.52%
08/06433437428437+0.69%843,900286億4298万-15.15%
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%