IR情報

2021/06/02～2021/10/26

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
10/262,5602,6132,5402,603+3.01%84,000300億7558万+1.21%
10/252,5002,5352,4742,527-0.35%52,000291億9746万-1.98%
10/222,4722,5652,4602,536+2.92%74,000293億145万-1.97%
10/212,5002,5442,4642,464-3.18%82,800284億6954万-5.16%
10/202,6202,6522,5302,545-2.27%110,300294億543万-2.68%
10/192,6082,6362,6002,604+0.66%71,800300億8713万-0.88%
10/182,5792,6382,5452,587+2.29%137,800298億9071万-1.82%
10/152,4202,5392,4142,529+6.93%122,700292億2057万-4.17%
10/142,3202,3752,2922,365+3.64%140,800273億2568万-10.69%
10/132,3452,3452,2432,282-4.2%259,200263億6668万-14.31%
10/122,4002,4102,3622,382-0.08%158,600275億2210万-11.22%
10/112,4202,4202,3572,384-2.21%186,100275億4521万-11.57%
10/082,4562,5002,4362,438-0.49%100,300281億6913万-9.94%
10/072,4482,5072,4382,450+0.16%75,000283億779万-9.76%
10/062,5132,5792,4362,446-1.57%101,900282億6157万-10.17%
10/052,4352,5162,3662,485-0.44%170,100287億1218万-8.94%
10/042,6562,6562,4812,496-5.06%166,000288億3928万-8.6%
10/012,6502,6842,5912,629-2.19%145,900303億7599万-3.84%
09/302,8182,8182,6742,688-4.24%163,800310億5768万-1.61%
09/292,7782,8182,7452,807-3.14%172,100324億3263万+2.82%
09/282,9892,9902,8132,898-2.75%164,700334億8407万+6.62%
09/273,0003,0452,9572,980+3.44%191,700344億3151万+10.33%
09/242,8092,8972,7802,881+9.75%206,400332億8765万+7.3%
09/222,6662,6682,5912,625-1.61%73,400303億2977万-1.87%
09/212,6502,6962,6212,668-3.44%105,400308億2660万-0.37%
09/172,7452,7852,7292,763+1.02%72,900319億2425万+3.17%
09/162,8482,8602,6862,735-3.12%127,200316億73万+2.09%
09/152,8252,8452,7782,823-1.81%97,100326億1750万+5.18%
09/142,8902,8902,8212,875+0.38%105,700332億1832万+7.08%
09/132,8062,8652,7752,864+2.91%128,500330億9122万+6.67%
09/102,7392,7932,7372,783+2.77%84,700321億5533万+3.73%
09/092,7202,7392,6762,708-1.6%78,800312億8877万+0.89%
09/082,7402,7672,6952,752+0.66%105,900317億9715万+2.46%
09/072,8002,8002,6932,734-1.51%171,300315億8918万+1.75%
09/062,8012,8012,7422,776+1.91%103,200320億7445万+3.24%
09/032,6652,7492,6512,724+2.83%109,600314億7364万+1.19%
09/022,6772,6872,6032,649+0.23%87,400306億707万-1.82%
09/012,6532,6952,5962,643-0.08%70,600305億3775万-2.26%
08/312,5892,6752,5622,645+2.24%81,700305億6085万-2.58%
08/302,5792,6402,5792,587+1.65%65,600298億9071万-5.17%
08/272,5262,5872,5002,545-0.78%64,100294億543万-7.18%
08/262,5932,6172,5642,565-0.54%43,100296億3652万-6.83%
08/252,7002,7002,5672,579-2.09%80,800297億9828万-6.69%
08/242,5582,6672,5522,634+4.48%103,200304億3376万-5.25%
08/232,4692,5582,4692,521+2.23%74,300291億2813万-9.74%
08/202,5752,5982,4662,466-4.82%173,700284億9265万-12.62%
08/192,6272,6752,5882,591-1.37%104,300299億3693万-9.06%
08/182,6422,6602,5562,627-2.2%114,100303億5288万-8.34%
08/172,7202,7612,6592,686+0.19%126,000310億3458万-6.77%
08/162,9413,0352,6472,681-3.94%295,800309億7681万-7.3%
08/1315:30 新市場区分「プライム市場」選択申請に関するお知らせ
08/1315:30 2022年3月期第1四半期決算説明資料
08/1315:30 業績予想の修正に関するお知らせ
08/1315:30 2022年3月期第1四半期決算短信〔日本基準〕(連結)
08/132,8632,9072,7592,791-2.1%152,800322億4777万-3.99%
08/122,8422,8612,7702,851+0.32%98,600329億4102万-2.33%
08/112,8812,8902,8162,842-1.56%104,400328億3703万-2.8%
08/102,8082,8992,7952,887+2.96%97,300333億5697万-1.47%
08/062,8262,8572,7992,804-0.25%85,200323億9797万-4.46%
08/052,7582,8342,7552,811+1.85%88,900324億7885万-4.68%
08/042,7742,8132,7142,760-0.54%95,200318億8959万-6.69%
08/032,7552,8492,7412,775-0.72%147,600320億6290万-6.63%
08/022,8792,8792,7682,795-1.83%84,200322億9398万-6.05%
07/302,8402,8672,7832,847-0.73%100,300328億9480万-4.43%
07/292,8192,8902,8192,868+2.87%127,900331億3744万-3.82%
07/282,8862,9372,7762,788-5.01%175,200322億1310万-6.79%
07/272,9462,9862,9172,935-0.91%177,800339億1157万-2.17%
07/262,9643,0202,9472,962+1.16%240,800342億2354万-1.1%
07/212,8902,9402,8472,928+3.13%301,000338億3069万-1.98%
07/202,7912,9232,7762,8390%292,800328億237万-4.38%
07/192,9202,9562,7952,839-4.18%318,700328億237万-3.6%
07/162,9633,0302,9412,963+0.14%295,100342億3509万+1.44%
07/153,2503,2702,9542,959-9.09%714,200341億8887万+2.46%
07/143,1303,3303,0953,255+3.33%400,600376億892万+13.93%
07/133,0103,1852,9633,150+5%304,800363億9573万+11.98%
07/123,0153,0502,9273,000-0.5%248,500346億6260万+8.03%
07/092,9283,0202,8943,015+1.93%175,600348億3591万+9.76%
07/083,0503,0902,9582,958-3.02%177,700341億7732万+8.95%
07/073,0403,0852,9963,050-1.13%175,700352億4031万+13.51%
07/063,0103,1252,9653,085+3.45%245,500356億4470万+16.2%
07/053,0303,0602,9302,982-0.77%185,500344億5462万+13.77%
07/022,9903,0152,8903,0050%308,200347億2037万+16.02%
07/013,0903,1352,9823,005-4.3%315,900347億2037万+17.7%
06/303,0553,2203,0353,140+3.46%387,200362億8018万+24.6%
06/293,1503,1952,9663,035-2.41%408,200350億6699万+22.43%
06/282,8953,1302,8883,110+8.44%521,800359億3356万+27.56%
06/252,9252,9862,8422,868-0.62%268,500331億3744万+19.8%
06/242,9883,0452,8482,886-1.5%355,900333億4542万+22.34%
06/233,0653,0802,8822,930-5.48%537,000338億5380万+26.08%
06/223,0903,1402,9343,100+2.99%648,400358億1802万+35.73%
06/212,7503,0852,7163,010+7.69%806,500347億7814万+34.56%
06/182,7362,8332,6902,795+1.16%524,400322億9398万+27.74%
06/172,6992,8362,6142,763+11.32%1,371,800319億2425万+28.75%
06/162,3362,4942,2932,482+10.21%403,300286億7752万+18.08%
06/152,2542,2582,2222,252+1.4%61,400260億2005万+8.58%
06/142,1632,2232,1282,221+3.45%68,100256億6187万+7.92%
06/112,2002,2262,1292,147-1.6%75,000248億686万+5.09%
06/102,1462,2132,0532,182+0.97%80,600252億1126万+7.38%
06/092,2282,2282,1562,161-3.48%104,300249億6862万+6.98%
06/082,2472,2542,2062,239-1.06%94,300258億6985万+11.56%
06/072,2562,3002,2402,263+2.26%118,400261億4715万+13.66%
06/042,2312,2682,1932,213-1.29%122,800255億6944万+12.05%
06/032,2462,3122,2402,242-1.1%153,200259億451万+14.21%
06/0216:00 2020年度「当社取締役会の実効性の分析・評価」結果の概要について
06/022,2192,2802,1762,267+2.21%173,000261億9337万+16.32%