IR情報

2020/06/08~2020/11/02

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
11/023,5403,6053,5403,600+1.98%2,2001410億3360万+0.25%
10/3015:00 2021年3月期第2四半期決算短信〔日本基準〕(連結)
10/303,6353,6353,5153,530-2.89%10,8001382億9128万-1.73%
10/293,6103,6353,6003,635+0.69%3,4001424億476万+1.11%
10/283,6053,6553,6003,6100%11,2001414億2536万+0.39%
10/273,5853,6103,5853,610+0.42%3,4001414億2536万+0.28%
10/263,6153,6653,5953,595-0.42%15,0001408億3772万-0.25%
10/233,6003,6253,5953,610+0.56%5,6001414億2536万+0.06%
10/223,6103,6253,5903,590-0.55%3,6001406億4184万-0.69%
10/213,5903,6503,5903,610+0.7%5,6001414億2536万-0.33%
10/203,5903,6653,5653,585-0.42%25,6001404億4596万-1.21%
10/193,5653,6403,5653,600+1.41%6,4001410億3360万-0.99%
10/163,5903,6253,5503,550-1.11%21,4001390億7480万-2.55%
10/153,5853,6503,5853,590-1.64%12,0001406億4184万-1.59%
10/143,6053,6503,6003,650+0.97%3,8001429億9240万-0.05%
10/133,6053,6553,6053,615+0.42%4,0001416億2124万-1.01%
10/123,6203,6603,6003,600-0.69%3,6001410億3360万-1.53%
10/093,5303,6553,5303,625+1.4%8,8001420億1300万-1.01%
10/083,5503,5803,5353,575+0.85%13,6001400億5420万-2.51%
10/073,5303,5703,5303,545-1.39%5,0001388億7892万-3.51%
10/063,5103,6003,5103,595+2.57%18,0001408億3772万-2.34%
10/053,5353,5753,5053,505-0.85%11,6001373億1188万-4.91%
10/023,5603,5953,5203,535+0.86%13,8001384億8716万-4.38%
09/303,5603,6303,5053,505-3.58%23,2001373億1188万-5.4%
09/293,5703,6703,5703,635-0.95%34,2001424億476万-2.15%
09/283,6303,7353,5553,670+1.24%27,4001437億7592万-1.34%
09/253,6153,6503,6053,625+0.28%13,4001420億1300万-2.66%
09/243,6303,6603,6103,615-1.36%11,0001416億2124万-3.11%
09/233,6903,7053,6303,665-1.08%17,2001435億8004万-1.98%
09/183,7053,7903,7053,7050%8,6001451億4708万-1.09%
09/173,7253,7253,6853,7050%4,2001451億4708万-1.17%
09/163,7503,8253,6153,705-1.85%23,8001451億4708万-1.23%
09/153,7753,7753,7003,7750%3,0001478億8940万+0.61%
09/143,7503,7753,7153,775+0.13%4,8001478億8940万+0.69%
09/113,7653,7703,6703,7700%3,0001476億9352万+0.75%
09/103,7753,7753,7603,770-0.13%6001476億9352万+0.94%
09/093,7453,7753,7103,775+2.58%3,2001478億8940万+1.26%
09/083,7353,7753,6703,680+0.27%5,6001441億6768万-1.08%
09/073,7303,7303,6703,670+0.41%6,4001437億7592万-1.18%
09/043,7053,7153,6553,655-1.62%6,8001431億8828万-1.48%
09/033,7553,7553,6903,715-1.07%4,6001455億3884万+0.22%
09/023,7503,7553,7503,755+0.13%8001471億588万+1.51%
09/013,7453,7953,7053,750+0.13%8,4001469億1000万+1.63%
08/313,7153,7653,7153,745+0.81%9,0001467億1412万+1.77%
08/283,7353,7453,6803,715-0.54%6,4001455億3884万+1.2%
08/273,7803,8003,7053,735-1.19%9,2001463億2236万+1.97%
08/263,7503,7803,7253,780+1.34%12,4001480億8528万+3.48%
08/253,7703,7753,7003,730-0.67%13,8001461億2648万+2.5%
08/243,7553,8003,7303,7550%20,2001471億588万+3.61%
08/213,7353,7803,7353,755-0.53%6,6001471億588万+4.07%
08/203,7903,7953,7653,775-0.4%7,0001478億8940万+5.12%
08/193,8103,8103,7753,790-0.66%11,4001484億7704万+6.07%
08/183,8553,8553,8103,815-1.04%14,4001494億5644万+7.31%
08/173,7803,8553,7353,855+1.98%39,6001510億2348万+8.9%
08/143,7753,7853,7503,780+0.53%7,6001480億8528万+7.23%
08/133,7203,7603,6953,760+1.08%31,4001473億176万+7.03%
08/123,7103,7203,6753,720+0.27%7,6001457億3472万+6.16%
08/113,6303,7253,6253,710+3.06%23,8001453億4296万+6.06%
08/073,5853,6253,5853,600+0.7%10,6001410億3360万+3.06%
08/063,6003,6353,5653,575-0.69%7,4001400億5420万+2.35%
08/053,5753,6103,5553,600+0.28%10,6001410億3360万+3%
08/043,4903,5903,4903,590+2.13%11,4001406億4184万+2.89%
08/033,5053,5753,5003,515-1.82%8,2001377億364万+0.83%
07/3115:00 2021年3月期第1四半期決算短信〔日本基準〕(連結)
07/3115:00 2021年3月期業績予想および配当予想に関するお知らせ
07/313,5853,5903,5403,580+0.14%16,4001402億5008万+2.58%
07/303,5203,5753,5103,575+1.85%10,6001400億5420万+2.41%
07/293,5153,5503,5053,510-0.57%8,8001375億776万+0.49%
07/283,5453,5503,5303,530+0.86%3,6001382億9128万+0.89%
07/273,5253,5603,4903,500-0.71%28,0001371億1600万-0.2%
07/223,5253,5803,5253,525+0.28%10,4001380億9540万+0.17%
07/213,5353,5803,5053,515+0.57%8,0001377億364万-0.42%
07/203,4253,5153,4253,495+2.49%9,4001369億2012万-1.27%
07/173,3753,4203,3503,410+1.04%7,4001335億9016万-3.97%
07/163,3903,4353,3753,375+0.75%12,4001322億1900万-5.36%
07/153,3303,3853,3253,350+1.06%15,4001312億3960万-6.53%
07/143,3353,3653,3153,315-0.6%12,0001298億6844万-8.02%
07/133,3503,3753,3203,335-0.45%15,2001306億5196万-8%
07/103,4153,4553,3503,350-2.33%22,4001312億3960万-8.07%
07/093,4753,4853,4053,430-1.44%10,0001343億7368万-6.31%
07/083,4753,5003,4753,480-0.29%3,2001363億3248万-5.28%
07/073,5253,5253,4753,490-0.99%5,6001367億2424万-5.34%
07/063,5253,5803,5253,525-1.12%3,8001380億9540万-4.65%
07/033,5953,5953,5553,565-0.97%11,0001396億6244万-3.78%
07/023,6353,6403,5903,6000%22,4001410億3360万-2.96%
07/013,5753,6053,5603,600-0.28%3,4001410億3360万-3.12%
06/303,4653,6153,4603,610+4.64%26,2001414億2536万-3.01%
06/293,5053,5403,4503,450-2.27%23,4001351億5720万-7.43%
06/2615:00 役員人事に関するお知らせ
06/2615:00 当社株式の大規模買付行為に関する対応策(買収防衛策)の適用継続と有効期限に関するお知らせ
06/2615:00 投資単位の引下げに関する考え方および方針等について
06/263,6003,6153,5103,530-1.94%27,6001382億9128万-5.59%
06/253,6053,6253,6003,600-0.14%10,4001410億3360万-3.97%
06/243,6253,6453,6053,605-0.55%12,4001412億2948万-4.07%
06/233,7003,7003,6253,625-1.36%20,2001420億1300万-3.77%
06/223,7353,7353,6703,675-0.94%12,0001439億7180万-2.67%
06/193,8253,8303,6903,710-2.5%37,4001453億4296万-1.96%
06/183,8153,8253,7853,805-0.26%15,8001490億6468万+0.34%
06/173,7703,8203,7703,815+1.33%9,6001494億5644万+0.5%
06/163,7803,7853,7503,765-0.13%12,2001474億9764万-0.92%
06/153,7653,7803,7553,770-0.26%9,0001476億9352万-0.89%
06/123,7003,7903,6903,780-0.92%7,6001480億8528万-0.68%
06/113,8153,8203,7703,815-0.78%9,8001494億5644万+0.13%
06/103,8003,8453,8003,8450%7,4001506億3172万+0.92%
06/093,8253,8453,7853,845+0.52%14,4001506億3172万+0.92%
06/083,8103,8353,7653,825+1.46%19,2001498億4820万+0.45%