IR情報

2020/09/03~2021/02/01

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
02/0415:00 2021年3月期第3四半期決算短信[日本基準](連結)
02/011,7701,8671,7531,820+2.63%260,400283億5169万+8.59%
01/291,8271,8971,7471,773-0.19%331,800276億2473万+6.89%
01/281,7771,8471,7631,777-4.82%382,200276億7665万+8.07%
01/271,9671,9671,8571,867-3.95%345,600290億7866万+14.52%
01/261,9932,0171,9331,943-3.64%445,800302億7296万+20.48%
01/251,9002,0171,8732,017+10.6%420,600314億1534万+26.44%
01/221,8531,9271,8201,823-1.8%242,400284億362万+15.84%
01/211,9001,9571,8531,857-1.94%447,600289億2288万+19.02%
01/201,8131,8971,8071,893+6.97%316,200294億9407万+22.47%
01/191,7971,8031,7571,770-1.12%153,000275億7280万+15.99%
01/181,7731,8231,7431,790-0.74%188,400278億8436万+18.39%
01/151,8001,8571,7701,803+4.04%409,200280億9206万+20.3%
01/141,8401,9131,7101,733-4.94%584,400270億161万+16.8%
01/131,7171,8331,7171,823+7.25%394,800284億362万+23.87%
01/121,6331,7601,6331,700+5.48%501,000264億8235万+16.36%
01/081,5321,6121,5271,612+7.8%323,700251億631万+11.07%
01/071,4651,5071,4501,495+4.18%159,300232億8889万+3.68%
01/061,4301,4431,4131,435+0.47%72,000223億5422万+0.07%
01/051,3971,4531,3931,428+0.82%81,900222億5037万-0.05%
01/041,4331,4331,3921,417-1.96%58,800220億6863万-0.58%
2020
12/301,4251,4501,4171,445-0.23%59,700225億1000万+1.62%
12/291,4201,4531,4151,448+2.36%96,000225億6192万+2.21%
12/281,4131,4301,3901,415+1.07%96,000220億4266万+0.21%
12/251,4271,4271,3931,400-1.41%53,400218億899万-0.5%
12/241,3931,4301,3931,420+2.04%87,600221億2055万+1.36%
12/231,4001,4031,3721,392-1.07%71,400216億7918万-0.17%
12/221,4151,4251,3771,407-0.94%122,100219億1285万+1.34%
12/211,4601,4601,4051,420-1.16%57,600221億2055万+2.75%
12/181,4721,4801,4281,437-3.79%96,000223億8018万+4.64%
12/171,5201,5251,4801,493-0.55%84,600232億6293万+9.48%
12/161,4971,5251,4821,502+1.69%133,200233億9274万+10.99%
12/151,4831,5101,4671,477-1.12%94,800230億330万+10.12%
12/141,4101,5001,3971,493+6.16%200,400232億6293万+12.28%
12/111,4181,4481,3901,407+0.48%134,400219億1285万+6.81%
12/101,4751,4751,3971,400-4.98%134,100218億899万+7.44%
12/091,4331,4831,4331,473+2.91%127,200229億5137万+14.39%
12/081,3951,4681,3951,432-0.12%138,300223億229万+12.82%
12/071,5331,5331,4001,433-6.83%209,400223億2826万+14.48%
12/041,4671,5381,4671,538+6.09%305,100239億6393万+24.46%
12/031,3871,4501,3871,450+4.95%188,100225億8789万+19.34%
12/021,3321,3881,3131,382+4.94%186,900215億2340万+15.14%
12/011,3001,3451,2971,317+1.67%85,800205億1084万+11.02%
11/301,3331,3331,2901,295-2.88%100,800201億7332万+10.12%
11/271,3331,3371,3171,3330%90,000207億7047万+14.25%
11/261,3331,3431,3221,333-0.5%79,200207億7047万+15.34%
11/251,3281,3451,3121,340+1.9%134,400208億7432万+17.03%
11/241,3071,3381,3071,315+1.41%124,800204億8488万+15.96%
11/201,2371,2981,2371,297+4.85%108,300201億9928万+15.36%
11/191,2431,2471,2201,237-0.54%62,400192億6461万+11.01%
11/181,2451,2601,2371,243-1.06%63,900193億6846万+12.32%
11/171,2501,2621,2221,257+0.67%93,300195億7617万+14.24%
11/161,2101,2501,2081,248+4.17%126,000194億4635万+14.42%
11/131,1901,2031,1771,198-0.83%70,200186億6746万+10.65%
11/121,2101,2381,1781,208-1.23%146,100188億2324万+12.19%
11/111,2101,2331,2101,223+1.52%113,700190億5691万+14.22%
11/101,2001,2481,1921,205+1.69%243,300187億7131万+13.36%
11/091,1551,1951,1431,185+1.57%141,900184億5976万+12.11%
11/061,0831,1671,0671,167+8.36%337,500181億7416万+11.11%
11/0515:00 2021年3月期第2四半期累計期間の連結業績予想と実績値との差異に関するお知らせ
11/0515:00 2021年3月期第2四半期決算短信[日本基準](連結)
11/051,0071,0831,0051,077+6.78%136,200167億7215万+3.03%
11/041,0151,0259961,008+0.67%53,400157億767万-3.42%
11/021,0101,0139961,002+0.2%36,000156億382万-4.15%
10/301,0401,0409901,000-3.88%78,000155億7266万-4.43%
10/291,0031,0451,0001,040+1.46%57,000162億97万-0.67%
10/281,0501,0501,0181,025-2.84%48,600159億6730万-2.1%
10/271,0451,0551,0251,055+0.32%31,800164億3463万+0.57%
10/261,0631,0631,0521,052-0.94%31,500163億8271万+0.35%
10/231,0731,0731,0351,062-0.47%43,500165億3849万+1.21%
10/221,0721,0721,0571,067-0.16%62,400166億1638万+1.78%
10/211,0551,0721,0521,068+1.1%48,000166億4234万+2.04%
10/201,0571,0681,0551,057-0.63%35,400164億6060万+1.12%
10/191,0471,0631,0471,063+1.59%33,600165億6445万+2.05%
10/161,0621,0621,0331,047-1.41%64,800163億482万+0.54%
10/151,0601,0701,0471,062+0.47%99,600165億3849万+2.08%
10/141,0581,0601,0471,057-0.16%26,100164億6060万+1.9%
10/131,0481,0621,0451,058+1.28%38,700164億8656万+2.25%
10/121,0431,0501,0401,0450%33,600162億7886万+1.36%
10/091,0471,0481,0271,045-0.95%37,500162億7886万+1.55%
10/081,0431,0581,0401,055+1.12%43,800164億3463万+2.83%
10/071,0231,0451,0231,043+0.81%23,400162億5289万+1.99%
10/061,0421,0471,0301,035-1.11%15,300161億2308万+1.57%
10/051,0281,0471,0151,047+3.46%43,500163億482万+2.92%
10/021,0451,0521,0071,012-2.41%48,300157億5959万-0.23%
09/301,0621,0631,0371,037-1.89%41,700161億4904万+2.34%
09/291,0281,0671,0281,057+2.59%87,000164億6060万+4.62%
09/281,0331,0481,0171,030+0.49%79,500160億4519万+2.39%
09/251,0421,0421,0221,0250%52,800159億6730万+2.19%
09/241,0531,0531,0221,025-2.38%60,000159億6730万+2.3%
09/231,0671,0671,0481,050-1.56%59,400163億5674万+5%
09/181,0581,0751,0471,067+1.75%74,100166億1638万+6.99%
09/171,0571,0621,0451,048-0.79%41,100163億3078万+5.36%
09/161,0501,0601,0421,057+1.6%54,000164億6060万+6.41%
09/151,0421,0601,0321,040-0.64%48,600162億97万+5.05%
09/141,0181,0471,0181,047+3.46%68,700163億482万+5.83%
09/111,0031,0179901,012+1.17%57,300157億5959万+2.6%
09/101,0231,0281,0001,000-1.96%37,500155億7785万+1.52%
09/091,0071,0251,0001,020-0.65%42,000158億8941万+3.98%
09/081,0031,0289931,027+3.04%86,400159億9326万+5.08%
09/07991998983996+1.01%46,800155億2073万+2.61%
09/04967989960986+0.37%55,500153億6495万+2.1%
09/039891,000980983+0.48%75,300153億784万+2.04%