IR情報

2020/10/07~2021/03/04

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
2021
03/047617667617650%5,92947億7226万-0.22%
03/03766766764765-0.11%2,90447億7226万-0.22%
03/02766769764766+0.22%2,05747億7741万-0.12%
03/017647647647640%1,81547億6710万-0.46%
02/26770770764764-0.22%5,08247億6710万-0.59%
02/25761769761766+0.65%5,08247億7741万-0.38%
02/24761767761761+0.11%3,63047億4649万-1.02%
02/227567647567600%2,78347億4134万-1.13%
02/197607647607600%2,90447億4134万-1.26%
02/18761764760760-0.22%3,14647億4134万-1.26%
02/17760770760762+0.22%1,81547億5164万-1.17%
02/16762769760760-0.33%27,83047億4134万-1.51%
02/15764776763763-1.81%32,91247億5680万-1.32%
02/1215:00 特別損失(のれんの減損損失)の計上および通期業績予想の修正に関するお知らせ
02/1215:00 2021年6月期第2四半期決算短信〔日本基準〕(連結)
02/12775780774777+0.21%5,68748億4441万+0.37%
02/10773779773775+0.32%3,87248億3410万+0.03%
02/097737777737730%3,50948億1864万-0.29%
02/08771776769773+0.21%11,01148億1864万-0.29%
02/057717737647710%9,92248億833万-0.51%
02/047717757697710%3,38848億833万-0.63%
02/03766771766771+0.65%2,42048億833万-0.51%
02/02764773764766-0.11%1,21047億7741万-1.02%
02/01763770755767+0.87%11,61647億8257万-0.91%
01/29777777760760-1.6%10,04347億4134万-1.64%
01/28773781773773-0.11%2,90448億1864万-0.04%
01/277737797737740%4,59848億2379万+0.07%
01/26777777774774-0.11%3,75148億2379万+0.2%
01/25785785772774-0.43%7,98648億2895万+0.31%
01/22783783777778-0.53%96848億4956万+0.74%
01/21783785774782+0.53%6,41348億7533万+1.4%
01/20769783769778+1.4%4,11448億4956万+0.87%
01/19769773764767+0.32%1,57347億8257万-0.4%
01/18769769764764-0.64%6,05047億6710万-0.72%
01/15769775764769-0.21%5,56647億9803万-0.08%
01/14775781766771-0.53%6,29248億833万+0.4%
01/13786786760775-1.47%9,92248億3410万+1.07%
01/12794794783787-1.04%7,38149億625万+2.85%
01/08798803794795+0.94%7,01849億5779万+4.2%
01/07799801788788-0.42%8,95449億1141万+3.5%
01/06793807789791+1.81%14,15749億3202万+4.2%
01/05778783777777-1.05%4,71948億4441万+2.62%
01/04770788770785+1.39%10,52748億9595万+3.85%
2020
12/30774780772774-0.74%3,87248億2895万+2.7%
12/29784784764780+2.72%8,10748億6502万+3.61%
12/28758764755760+0.99%5,44547億3618万+1%
12/25752755746752-0.66%4,47746億8980万+0.01%
12/24750757749757+0.55%5,80847億2072万+0.8%
12/23747757747753-0.11%3,99346億9495万+0.25%
12/22760761754754-0.98%6,17147億11万+0.36%
12/21767770760761-0.11%3,63047億4649万+1.35%
12/18767768760762-0.75%4,84047億5164万+1.46%
12/17760770754768+0.22%10,64847億8772万+2.23%
12/16766766755766+0.11%12,94747億7741万+2.15%
12/157657727597650%6,29247億7226万+1.77%
12/147697757657650%13,06847億7226万+1.63%
12/11759766759765+0.33%7,01847億7226万+1.63%
12/10754764754763+0.65%5,20347億5680万+1.44%
12/09732762732758+3.62%15,73047億2588万+0.78%
12/08733734728731-0.11%3,26745億6096万-2.61%
12/07740743727732-1.01%4,47745億6611万-2.63%
12/04736742736740+0.11%3,02546億1250万-1.77%
12/03744744736739-0.67%3,99346億734万-2.14%
12/02743744740744+0.22%3,99346億3826万-1.48%
12/01740744740742-0.22%4,84046億2796万-1.7%
11/307507507417440%1,81546億3826万-1.48%
11/27740748740744+0.56%3,87246億3826万-1.61%
11/26746749737740-1.1%8,10746億1250万-2.29%
11/25756756748748-0.66%2,42046億6403万-1.33%
11/24745761745753+1.22%5,20346億9495万-0.67%
11/207447457397440%7,26046億3826万-1.87%
11/19752752744744-0.99%4,84046億3826万-2.13%
11/18755755751751-0.44%2,54146億8465万-1.41%
11/17763763752755-0.76%4,59847億526万-1.24%
11/16760764754760+0.11%7,26047億4134万-0.74%
11/13740760740760+2.11%6,53447億3618万-0.98%
11/12759759744744-2.39%13,18946億3826万-3.15%
11/11747763717762-5.82%83,85347億5164万-1.04%
11/1015:00 2021年6月期第1四半期決算短信〔日本基準〕(連結)
11/10788809784809+3.82%38,96250億4540万+4.94%
11/09764779764779+1.95%14,52048億5987万+1.34%
11/06762767760764+0.76%6,77647億6710万-0.46%
11/05755759752759+0.55%10,16447億3103万-1.34%
11/04744756744755+1.78%7,98647億526万-2.01%
11/02751757740741-1.43%15,73046億2280万-3.97%
10/30769769750752-0.98%10,16446億8980万-2.71%
10/29750763749760-2.03%4,84047億3618万-1.87%
10/28758775750775+2.74%3,99348億3410万-0.1%
10/27730755729755+1.67%20,20747億526万-2.89%
10/26755764741742-0.77%8,47046億2796万-4.49%
10/2317:30 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
10/23760760735748-1.52%17,06146億6403万-3.86%
10/22776778752760-2.55%17,06147億3618万-2.25%
10/21755798755779+3.4%44,77048億5987万+0.3%
10/20747759738754+0.88%9,43847億11万-2.75%
10/19751755740747-1.63%19,23946億5888万-3.35%
10/16777781754760-3.57%14,88347億3618万-1.62%
10/15800800787788-1.55%8,71249億1141万+2.15%
10/14798808795800+0.31%6,65549億8871万+4.17%
10/13808808796798-1.33%7,62349億7325万+3.98%
10/12789814782808+2.73%23,11150億4025万+5.52%
10/09781788769787+1.38%12,94749億625万+2.98%
10/0815:00 譲渡制限付株式報酬としての自己株式処分のお知らせ
10/08782786776776-0.74%8,22848億3926万+2.11%
10/07787787774782-1.25%6,89748億7533万+3.28%