IR情報

2020/08/28~2021/01/26

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
01/2915:00 2021年3月期第3四半期決算短信〔米国基準〕(連結)
01/265,9405,9605,8705,883-0.56%1,823,4002兆2872億+9.36%
01/255,9405,9735,8935,917+0.17%1,697,4002兆3002億+10.78%
01/226,0076,0505,8705,907-2.69%2,607,3002兆2963億+11.49%
01/215,9576,0805,9106,070+3.82%2,796,0002兆3598億+15.6%
01/205,9435,9635,8005,847+0.4%2,532,3002兆2730億+12.54%
01/195,7305,8505,7075,823+2.76%2,220,3002兆2639億+13.14%
01/185,5175,6835,5075,667+0.29%1,893,3002兆2030億+11.07%
01/155,9105,9235,6335,650-2.31%3,268,8002兆1965億+11.48%
01/145,7335,9135,7335,783+1.4%4,221,0002兆2483億+14.86%
01/135,5235,7075,5135,703+4.33%2,658,6002兆2172億+14.14%
01/125,3575,4935,3405,467+0.37%2,206,2002兆1252億+10.13%
01/085,3205,4635,2905,447+4.48%3,559,8002兆1175億+10.3%
01/075,2475,2535,1905,213+0.58%2,359,2002兆267億+6.09%
01/065,1805,2535,1575,183-0.7%1,395,3002兆151億+5.74%
01/055,2135,2875,1735,220+1.29%2,035,8002兆293億+6.73%
01/045,2335,2405,0835,153-0.51%1,584,3002兆34億+5.67%
2020
12/305,2135,2175,1535,180-0.51%1,710,0002兆138億+6.52%
12/295,1335,2135,1305,207+2.16%2,131,5002兆242億+7.53%
12/284,9335,1074,9335,097+3.38%2,226,6001兆9814億+5.76%
12/254,9004,9474,8674,930+1.09%1,116,3001兆9166億+2.79%
12/244,8434,8904,8274,877+1.25%1,519,2001兆8959億+2%
12/234,7804,8174,7304,817+1.33%1,205,4001兆8725億+1%
12/2216:30 Shenzhen Desay Battery Technology Co., Ltd.との業務提携及び合弁会社の設立に向けた覚書締結に関するお知らせ
12/224,8204,8734,7474,753-2.26%1,750,2001兆8479億-0.2%
12/214,8674,8904,7904,863+0.21%1,272,3001兆8907億+2.24%
12/184,8834,8834,8204,853-0.75%2,450,4001兆8868億+2.35%
12/174,8834,8974,8374,890+0.96%1,353,6001兆9010億+3.43%
12/164,8534,8704,8074,843+2.25%2,467,5001兆8829億+2.81%
12/154,7104,7374,6804,737+1.5%1,773,6001兆8414億+0.95%
12/144,5834,6674,5774,667+0.43%1,742,7001兆8142億-0.28%
12/114,6804,7174,5974,647-0.99%2,257,5001兆8064億-0.41%
12/104,7874,7934,6804,693-2.9%2,201,4001兆8246億+0.87%
12/094,8234,8934,8134,833+0.35%1,931,7001兆8790億+4.28%
12/084,8304,8374,7834,817-0.62%1,477,8001兆8725億+4.55%
12/074,8904,9034,8274,847-0.34%1,573,2001兆8842億+5.89%
12/044,8004,8674,7474,863+0.97%1,911,9001兆8907億+6.86%
12/034,8004,8404,7534,817-0.62%2,103,6001兆8725億+6.52%
12/024,9274,9334,8334,847-1.42%2,337,9001兆8842億+7.85%
12/014,9074,9804,8734,917+0.2%2,087,1001兆9114億+10.07%
11/304,9604,9734,8634,907+0.62%3,367,5001兆9075億+10.66%
11/274,8334,8934,7974,877+1.53%2,502,0001兆8959億+10.76%
11/264,6634,8104,6534,803+3.08%2,348,4001兆8674億+9.84%
11/254,6874,7474,6604,660+1.01%2,550,0001兆8116億+7.25%
11/244,5934,6504,5334,613+1.76%3,014,1001兆7935億+6.77%
11/204,4874,5374,4804,533-0.15%1,673,1001兆7624億+5.45%
11/194,5674,5734,4974,540-0.95%1,950,6001兆7650億+6%
11/184,6604,6904,5674,583-1.79%2,207,7001兆7818億+7.46%
11/174,7304,7304,6304,667+1.3%2,411,4001兆8142億+9.93%
11/164,5504,6134,5504,607+2.45%2,173,8001兆7909億+9.21%
11/134,5204,5204,4474,497-0.22%2,586,9001兆7481億+7.19%
11/124,4804,5404,4704,507+1.05%3,036,3001兆7520億+7.92%
11/114,4174,4834,3534,460+2.14%3,089,4001兆7339億+7.42%
11/104,5004,5374,3474,367-1.65%3,062,4001兆6976億+5.76%
11/094,3934,4834,3734,440+2.94%2,783,1001兆7261億+8.08%
11/064,2604,3374,2574,313-0.08%2,367,6001兆6769億+5.64%
11/054,3304,3774,2934,317+1.97%3,447,9001兆6781億+6.24%
11/044,2674,3474,2174,233+2.01%3,404,1001兆6458億+4.68%
11/024,1674,2004,1304,150+1.97%3,003,3001兆6134億+3.11%
10/3015:00 通期連結業績予想の修正ならびに剰余金の配当(中間配当)および期末配当予想の修正に関するお知らせ
10/3015:00 子会社の設立に関するお知らせ
10/3015:00 2021年3月期第2四半期決算短信〔米国基準〕(連結)
10/304,2074,2104,0674,070-2.94%3,016,8001兆5823億+1.5%
10/294,1074,2074,0874,193+1.53%2,394,6001兆6302億+4.89%
10/284,1334,1674,0934,1300%1,743,0001兆6056億+3.61%
10/274,1774,1834,0904,130-0.64%1,768,5001兆6056億+3.93%
10/264,1434,2034,1274,157+1.3%1,730,1001兆6159億+4.91%
10/234,1534,1604,1034,103-0.65%1,524,9001兆5952億+3.86%
10/224,1234,1734,1074,130+0.24%1,432,5001兆6056億+4.72%
10/214,1274,2074,1204,120+0.57%2,367,6001兆6017億+4.65%
10/204,1274,1374,0934,097+0.41%1,193,7001兆5926億+4.24%
10/194,0434,1234,0434,080+0.91%1,550,1001兆5861億+4%
10/164,1034,1274,0304,043-2.33%2,188,2001兆5719億+3.3%
10/154,0974,1534,0774,140+1.47%2,309,1001兆6095億+5.99%
10/144,0634,0934,0334,080-0.08%1,868,4001兆5861億+4.83%
10/134,0334,0934,0034,083+1.83%2,040,3001兆5874億+5.19%
10/124,0604,0603,9604,010-0.41%1,728,6001兆5589億+3.56%
10/094,0104,0433,9834,027+0.25%2,830,5001兆5654億+4.29%
10/083,9504,0303,9374,017+2.9%3,508,5001兆5615億+4.41%
10/073,8773,9173,8603,903+0.6%1,620,0001兆5175億+1.83%
10/063,8973,9273,8573,880+0.69%1,891,8001兆5084億+1.46%
10/053,8333,8673,8303,853+1.05%1,804,5001兆4980億+0.9%
10/023,8633,8773,7933,813+0.26%2,530,5001兆4825億-0.07%
09/303,8673,9003,7873,803-1.21%2,853,0001兆4786億-0.31%
09/293,8233,8773,8033,850+2.03%2,452,8001兆4967億+1%
09/283,7773,7873,7173,773+0.18%1,944,9001兆4669億-0.88%
09/253,8273,8333,7573,767-0.26%2,357,7001兆4643億-1.01%
09/243,8403,8403,7403,777-2.83%2,352,0001兆4682億-0.8%
09/233,8473,8873,8233,887+1.3%2,282,4001兆5110億+2.04%
09/183,8333,8403,7803,837+0.26%2,064,0001兆4915億+0.7%
09/173,8703,8773,8103,827-1.37%2,125,5001兆4877億+0.38%
09/163,9333,9403,8673,880-1.27%1,652,4001兆5084億+1.73%
09/153,9273,9403,9033,930-0.17%1,091,7001兆5278億+3.2%
09/143,9733,9733,9303,937-0.34%1,469,1001兆5304億+3.46%
09/113,9203,9573,9103,950+0.77%2,850,3001兆5356億+3.92%
09/103,9203,9373,8873,920+1.73%2,203,2001兆5239億+3.21%
09/093,8103,8773,8103,853-0.17%1,739,7001兆4980億+1.46%
09/083,8273,8633,8203,860+2.03%1,376,4001兆5006億+1.63%
09/073,8073,8233,7803,783-0.96%1,349,4001兆4708億-0.46%
09/043,7403,8203,7273,820-0.35%1,620,9001兆4851億+0.39%
09/033,8173,8773,8133,833+2.04%2,534,1001兆4902億+0.98%
09/023,7203,7603,7073,757+2.55%2,139,0001兆4604億-0.8%
09/013,6733,6803,6103,663-0.18%2,215,8001兆4242億-3.16%
08/313,7303,7333,6703,670-0.18%1,863,3001兆4267億-2.88%
08/283,7473,7603,6233,677-2.13%2,212,8001兆4293億-2.66%