IR情報

2020/06/05~2020/10/30

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
2020
10/301,5681,5901,5431,579-0.82%1,376,7004089億9402万-2.89%
10/291,5921,6041,5821,592-1.91%1,143,4004123億6129万-2.21%
10/281,6511,6511,6191,623-2.11%1,039,3004203億9094万-0.49%
10/271,6321,6651,6251,658+1.66%1,274,9004294億5667万+1.53%
10/261,6181,6431,6101,631+1.37%783,3004224億6311万-0.24%
10/231,5961,6201,5891,609+1.19%818,2004167億6465万-1.83%
10/221,5801,6031,5661,590+0.44%1,005,3004118億4325万-3.4%
10/211,5601,5881,5571,583+2.53%973,7004100億3010万-4.29%
10/201,5451,5641,5431,544-0.06%1,223,4003999億2829万-6.99%
10/191,5221,5451,5211,545+2.25%943,3004001億8731万-7.26%
10/161,5261,5361,5111,511-1.44%1,240,5003913億8060万-9.68%
10/151,5591,5601,5331,533-1.67%1,045,6003970億7906万-8.97%
10/141,5761,5821,5551,559-1.39%1,089,9004038億1360万-7.91%
10/131,5901,5961,5701,581-0.19%1,386,9004095億1206万-7.05%
10/121,6211,6281,5841,584-2.64%1,507,1004102億8912万-7.42%
10/091,6571,6651,6191,627-2.28%1,336,3004214億2702万-5.35%
10/081,6881,6921,6531,665-1.3%1,624,8004312億6982万-3.31%
10/071,6861,6931,6561,687-1.46%1,361,7004369億6828万-2.15%
10/061,7181,7211,7051,712-0.23%701,8004434億4380万-0.7%
10/051,7041,7251,6941,716+1.72%889,9004444億7988万-0.23%
10/021,6991,7211,6781,687-0.41%1,010,0004369億6828万-1.75%
09/301,7181,7341,6911,694-2.08%984,6004387億8142万-1.17%
09/291,7271,7411,7061,730-0.69%934,2004481億618万+1.23%
09/281,6711,7441,6711,742+4.81%1,422,8004512億1443万+2.23%
09/251,6431,6671,6351,662+2.15%1,054,1004304億9275万-2.12%
09/241,6391,6451,6151,627-2.75%1,208,7004214億2702万-4.07%
09/231,6821,6861,6491,673-0.18%1,396,6004333億4198万-1.24%
09/181,6881,7011,6711,676-1.24%1,211,5004341億1905万-0.89%
09/171,7391,7541,6911,697-3.14%1,074,3004395億5849万+0.53%
09/161,7481,7651,7341,752-0.68%1,140,7004538億464万+3.98%
09/151,7881,7931,7511,764-1.95%739,3004569億1289万+5.06%
09/141,7471,8041,7461,799+4.41%1,216,4004659億7862万+7.66%
09/111,6911,7241,6681,723+0.47%1,793,9004462億9303万+3.86%
09/101,6981,7181,6881,715+0.7%1,239,0004442億2086万+3.94%
09/091,7351,7391,7001,703-4.43%1,803,4004411億1261万+3.78%
09/081,7701,7841,7551,782+1.08%743,2004615億7526万+9.19%
09/071,7661,7781,7531,763-0.73%764,4004566億5387万+8.76%
09/041,7831,7891,7661,776-2.63%1,158,6004600億2114万+9.83%
09/031,7931,8301,7921,824+2.7%1,330,9004724億5414万+12.87%
09/021,7231,7851,7101,776+3.44%1,579,4004600億2114万+10.11%
09/011,6911,7201,6801,717+0.47%1,014,8004447億3890万+6.38%
08/311,7101,7381,6961,709+2.34%2,193,3004426億6674万+5.56%
08/281,6271,7101,6271,670+2.83%2,247,6004325億6492万+2.77%
08/271,6321,6421,6121,624-0.25%725,0004206億4996万-0.61%
08/261,6371,6371,6121,628-0.49%578,4004216億8604万-0.91%
08/251,6081,6531,6021,636+4.34%1,291,4004237億5821万-1.03%
08/241,5971,6001,5641,568-1.45%875,4004061億4479万-5.71%
08/211,6001,6131,5881,591-0.13%609,3004121億227万-5.01%
08/201,5971,6231,5851,593-1.06%1,052,4004126億2031万-5.46%
08/1915:00 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
08/191,5761,6171,5631,610+1.83%1,429,6004170億2367万-5.01%
08/181,6011,6061,5671,581-0.94%729,1004095億1206万-7.27%
08/171,6061,6131,5861,596-1.18%772,2004133億9737万-6.94%
08/141,6171,6381,6081,615+0.44%1,011,2004183億1877万-6.38%
08/131,6061,6471,6021,608+0.06%1,905,7004165億562万-7.27%
08/121,5481,6131,5371,607+3.01%2,153,5004162億4660万-7.96%
08/111,5051,5781,4871,560+4.56%1,501,5004040億7262万-11.16%
08/071,5131,5221,4801,492-1.65%819,0003864億5920万-15.61%
08/061,5171,5451,5001,517+2.57%1,967,7003929億3472万-14.82%
08/051,4841,4951,4621,479+0.2%1,895,0003830億9193万-17.6%
08/041,4941,5051,4501,476-1.93%3,034,1003823億1486万-18.32%
08/031,4121,5081,3881,505-9.99%5,386,0003898億2647万-17.44%
07/3115:00 2021年3月期第1四半期決算説明会資料
07/3115:00 連結業績予想の修正に関するお知らせ
07/3115:00 2021年3月期第1四半期決算短信〔日本基準〕(連結)
07/311,7461,7461,6621,672-4.02%1,727,1004330億8296万-8.93%
07/301,7581,7691,7161,742-0.23%1,048,6004512億1443万-5.53%
07/291,8051,8061,7461,746-4.01%1,219,0004522億5051万-5.67%
07/281,8401,8461,8081,819-0.82%1,181,6004711億5904万-2.05%
07/271,8371,8481,8111,834-1.24%994,7004750億4435万-1.45%
07/221,8861,8981,8501,857-1.38%826,0004810億183万-0.38%
07/2115:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/211,8741,8911,8441,883+0.59%754,2004877億3638万+0.86%
07/201,8671,8741,8331,872+0.21%639,6004848億8715万+0.16%
07/171,9001,9111,8591,868-0.59%650,1004838億5106万+0.11%
07/161,8581,8951,8541,879-0.05%1,495,6004867億29万+0.64%
07/151,8691,8841,8441,880+2.45%1,112,6004869億5931万+0.59%
07/141,8241,8361,7881,835-0.6%1,507,4004753億337万-2.03%
07/131,8901,9031,8321,846-0.7%1,148,1004781億5260万-1.65%
07/101,8461,8891,8401,859+1.81%1,612,6004815億1987万-1.22%
07/091,8351,8401,8051,826-1.3%1,068,5004729億7218万-3.03%
07/081,8411,8531,8171,850+0.05%991,7004791億8869万-1.86%
07/071,8811,8811,8331,849-2.48%785,6004789億2966万-2.01%
07/061,8511,9041,8471,896+1.99%595,6004911億365万+0.37%
07/031,8701,8741,8401,859+0.54%596,1004815億1987万-1.59%
07/021,8341,8581,8251,849+0.98%893,3004789億2966万-2.17%
07/011,8851,8861,8191,831-2.09%808,4004742億6729万-3.28%
06/301,8431,8881,8271,870+4.88%1,511,9004843億6910万-1.32%
06/291,8061,8161,7821,783-3.98%1,362,7004618億3428万-5.91%
06/261,8501,8791,8391,857+1.59%1,103,4004810億183万-2.16%
06/251,8601,8641,8101,828-2.87%934,2004734億9023万-3.23%
06/241,9131,9241,8781,882-1.41%894,9004874億7736万0%
06/231,9381,9491,8821,909+0.32%1,275,5004944億7092万+1.87%
06/221,9031,9151,8811,903-0.89%958,4004929億1679万+2.09%
06/191,9261,9561,9141,920+0.26%2,205,0004973億2015万+3.62%
06/181,9031,9371,8891,915-0.47%1,149,6004960億2505万+4.02%
06/171,9351,9391,8771,924-0.52%1,459,7004983億5623万+5.25%
06/161,8721,9441,8351,934+7.38%1,503,1005009億4644万+6.44%
06/151,8761,8761,7941,801-4.71%909,6004664億9666万-0.33%
06/121,8871,8961,8301,890-1.82%1,379,3004895億4952万+4.83%
06/111,9601,9641,9221,925-2.88%1,215,2004986億1525万+7.3%
06/101,9221,9911,9211,982+2.06%930,1005133億7945万+11.22%
06/091,9561,9691,9211,942-0.82%956,6005030億1861万+9.84%
06/081,9191,9651,9081,958+3.43%1,296,2005071億6294万+11.31%
06/051,8881,9001,8631,893+0.42%1,107,8004903億2659万+8.36%