IR情報

2020/12/15~2021/05/14

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
05/141,6431,6861,6391,681+4.18%6,490,0003兆4786億+2.03%
05/131,6131,6381,5951,613-1.32%8,366,0003兆3389億-2%
05/121,6751,6861,6231,635-2.07%6,604,0003兆3834億-0.7%
05/111,6991,7021,6611,669-0.51%6,519,0003兆4548億+1.46%
05/101,6811,7011,6751,678+0.09%3,860,0003兆4724億+2.1%
05/071,7001,7051,6751,676-2.53%7,824,0003兆4693億+2.13%
05/061,7401,7411,7081,720-1.21%10,201,0003兆5593億+4.91%
04/301,7101,7681,7061,741+7.5%18,225,0003兆6028億+6.39%
04/2815:00 2020年度決算報告経営方針進捗レビュー
04/2815:00 自己株式取得に係る事項の決定に関するお知らせ
04/2815:00 2020年度決算概要
04/2815:00 2021年3月期決算短信〔IFRS〕(連結)
04/281,5911,6201,5901,619+1.31%4,542,0003兆3513億-0.74%
04/271,6121,6211,5921,598-1.24%5,429,0003兆3078億-2.02%
04/261,6401,6431,6111,618-1.37%5,553,0003兆3492億-0.86%
04/231,6271,6451,6161,641+1.08%5,749,0003兆3958億+0.52%
04/221,5801,6241,5751,623+3.94%7,126,0003兆3596億-0.43%
04/211,5921,5991,5601,562-4.03%7,446,0003兆2323億-4.32%
04/201,6351,6441,6241,627-1.45%3,572,0003兆3679億-0.43%
04/191,6451,6541,6271,651+0.43%2,180,0003兆4176億+1.1%
04/161,6381,6571,6351,644+1.36%3,743,0003兆4031億+0.8%
04/151,6151,6371,6131,622+0.31%3,274,0003兆3575億-0.55%
04/141,6471,6471,6121,617-1.25%4,322,0003兆3472億-0.8%
04/131,6421,6551,6361,638-1%4,393,0003兆3896億+0.58%
04/121,6881,6881,6521,654-0.93%5,568,0003兆4238億+1.85%
04/091,6821,7101,6601,670+0.21%6,130,0003兆4558億+3.25%
04/081,6651,6681,6551,666-0.89%5,757,0003兆4486億+3.41%
04/071,6801,7101,6681,681+2.03%10,183,0003兆4797億+4.67%
04/061,6501,6681,6391,648+0.55%7,925,0003兆4103億+2.97%
04/051,6361,6411,6291,639+0.77%3,467,0003兆3917億+2.66%
04/021,6271,6331,6131,626+0.87%3,567,0003兆3658億+2.07%
04/011,6251,6301,6101,612+0.75%4,675,0003兆3368億+1.38%
03/311,6111,6331,6001,600-1.72%7,030,0003兆3120億+0.82%
03/301,6451,6451,6281,628-0.91%4,892,0003兆3699億+2.78%
03/291,6501,6571,6261,643+0.7%6,579,0003兆4010億+3.79%
03/261,6251,6361,6091,632+0.49%6,673,0003兆3772億+3.26%
03/2515:00 取締役および監査役人事について
03/251,6121,6291,6011,624+1%3,817,0003兆3606億+2.88%
03/241,6011,6291,6011,608-0.77%4,054,0003兆3275億+2%
03/231,6301,6511,6161,620-0.22%4,740,0003兆3534億+2.86%
03/221,6021,6301,6011,624+1.12%4,958,0003兆3606億+3.08%
03/191,6251,6291,5981,606-2.73%11,028,0003兆3234億+2%
03/181,6341,6601,6331,651+1.57%5,960,0003兆4165億+4.93%
03/171,6001,6251,6001,625+0.84%7,924,0003兆3637億+3.44%
03/161,6041,6141,6021,612+0.66%6,279,0003兆3358億+2.58%
03/151,6111,6191,5931,601-1.45%6,951,0003兆3140億+1.97%
03/121,6031,6261,5921,625+0.81%8,572,0003兆3627億+3.47%
03/111,5641,6161,5591,612+2.68%10,931,0003兆3358億+2.64%
03/101,5501,5701,5501,570+3.22%9,535,0003兆2488億-0.03%
03/091,4721,5211,4701,521+2.39%7,267,0003兆1474億-3.28%
03/081,5361,5391,4801,485-2.65%6,210,0003兆739億-5.71%
03/051,5001,5271,4871,526-0.55%9,065,0003兆1578億-3.39%
03/041,5101,5341,5091,534+0.52%6,311,0003兆1754億-3.16%
03/031,5351,5401,4971,526-2.27%9,978,0003兆1588億-3.84%
03/021,5761,5841,5491,5620%5,570,0003兆2323億-1.98%
03/011,5621,5641,5471,562+1.66%4,500,0003兆2323億-2.28%
02/261,5361,5571,5231,536-1.13%12,461,0003兆1795億-4%
02/251,5531,5651,5291,554+2.14%7,381,0003兆2157億-3.09%
02/241,5741,5841,5211,521-4.37%11,155,0003兆1484億-5.17%
02/221,5881,5961,5811,591+0.51%4,686,0003兆2923億-1.03%
02/191,5751,5881,5711,583+0.57%7,124,0003兆2758億-1.52%
02/181,5611,5791,5541,574-0.47%6,255,0003兆2571億-2.15%
02/171,5771,5881,5561,581-0.28%6,719,0003兆2726億-1.74%
02/161,6101,6231,5801,586-1.37%8,072,0003兆2820億-1.46%
02/151,6131,6141,5971,608+0.31%3,024,0003兆3275億-0.09%
02/121,6051,6081,5841,603+0.75%5,348,0003兆3172億-0.16%
02/101,5941,6021,5821,591-0.78%5,933,0003兆2923億-0.66%
02/091,6001,6071,5861,603-0.28%5,249,0003兆3182億+0.31%
02/081,5961,6131,5891,608+0.56%5,301,0003兆3275億+0.91%
02/051,6001,6001,5761,599+0.57%6,499,0003兆3089億+0.66%
02/041,6021,6071,5701,590-2.09%7,488,0003兆2902億+0.28%
02/031,6481,6551,6121,624-0.55%7,378,0003兆3606億+2.82%
02/021,6171,6351,6031,633+2.16%8,495,0003兆3793億+3.85%
02/011,5741,5991,5601,598-0.25%11,271,0003兆3078億+2.17%
01/2912:45 (訂正)「連結子会社(富士通Japan株式会社)との会社分割(簡易吸収分割)契約締結のお知らせ」の一部訂正に関するお知らせ
01/2910:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
01/291,6501,6651,5971,602+1.52%15,088,0003兆3161億+2.89%
01/2815:50 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
01/2815:00 連結子会社(株式会社富士通研究所)との吸収合併(簡易吸収合併)契約締結のお知らせ
01/2815:00 連結子会社(SI系グループ会社11社)との吸収合併(簡易吸収合併)契約締結およびこれに伴う個別業績における特別利益計上のお知らせ
01/2815:00 連結子会社(富士通Japan株式会社)との会社分割(簡易吸収分割)契約締結のお知らせ
01/2815:00 2020年度第3四半期決算概要
01/2815:00 2021年3月期第3四半期決算短信〔IFRS〕(連結)
01/281,5861,6161,5751,578-4.54%20,642,0003兆2664億+1.87%
01/271,6111,6541,6101,653+2.58%11,332,0003兆4217億+7.2%
01/261,6341,6611,6121,612-3.73%10,410,0003兆3358億+5.19%
01/251,7151,7251,6621,674-1.24%13,592,0003兆4652億+9.77%
01/221,6201,6951,6191,695+4.73%18,214,0003兆5086億+12.03%
01/211,6061,6341,5961,619+1.47%7,258,0003兆3503億+7.97%
01/201,5951,6041,5871,595+0.22%7,549,0003兆3016億+7.05%
01/191,5841,5981,5831,592+0.06%5,959,0003兆2944億+7.46%
01/181,5721,6011,5651,591-0.25%6,182,0003兆2923億+7.98%
01/151,5991,6071,5911,595-0.47%9,981,0003兆3006億+8.91%
01/141,6051,6161,5911,602+0.82%7,538,0003兆3161億+10.1%
01/131,5801,5961,5741,589-0.75%9,156,0003兆2892億+9.97%
01/121,5601,6091,5411,601+1.62%13,452,0003兆3140億+11.41%
01/081,5301,5761,5241,576+3.69%10,501,0003兆2613億+10.33%
01/071,4961,5211,4931,520+1.6%7,523,0003兆1453億+6.93%
01/061,5301,5481,4921,496-0.57%8,734,0003兆957億+5.54%
01/051,4871,5101,4821,504+1.31%6,217,0003兆1133億+6.21%
01/041,4901,4921,4611,485-0.4%4,092,0003兆729億+5.06%
2020
12/301,4981,5071,4841,491-1.09%5,543,0003兆853億+5.78%
12/291,4701,5131,4691,507+3.61%9,961,0003兆1195億+7.34%
12/281,4351,4601,4281,455+1.54%6,302,0003兆108億+4.12%
12/251,4351,4351,4141,433-0.14%2,828,0002兆9653億+2.84%
12/241,4281,4381,4201,435+0.31%4,312,0002兆9694億+3.2%
12/231,4101,4321,4041,430+2.66%6,224,0002兆9601億+3.25%
12/221,4121,4151,3851,393-2.18%4,759,0002兆8835億+0.87%
12/211,4271,4301,4071,424+1.39%7,283,0002兆9477億+3.34%
12/181,4181,4281,3981,405-1.65%8,700,0002兆9073億+2.22%
12/171,3821,4341,3761,428+4.65%10,299,0002兆9559億+4.16%
12/161,3661,3741,3611,365+0.33%5,685,0002兆8245億-0.18%
12/151,3831,3901,3601,360-1.59%6,466,0002兆8152億-0.44%