IR情報

2020/08/27~2021/01/25

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〔日本基準〕(連結)
01/2915:00 通期業績予想の修正に関するお知らせ
01/254,0204,0253,9003,925-2.36%9,8001537億6580万-0.58%
01/224,0004,0604,0004,020+0.12%8,8001574億8752万+2%
01/214,0304,0454,0154,015-0.12%21,0001572億9164万+2.14%
01/204,0604,0703,9904,020-0.99%60,0001574億8752万+2.52%
01/194,0404,0704,0304,060-0.25%9,0001590億5456万+3.81%
01/184,0104,0854,0054,070+1.62%22,4001594億4632万+4.39%
01/153,9904,0153,9554,005+1.14%7,6001568億9988万+3.04%
01/144,0004,0103,9303,960-2.22%10,2001551億3696万+2.09%
01/134,0404,0853,9454,0500%21,2001586億6280万+4.62%
01/124,0454,0504,0104,050+0.12%11,6001586億6280万+4.9%
01/084,0504,0654,0054,045+0.12%17,8001584億6692万+5.04%
01/074,0004,0753,9504,040+2.02%23,4001582億7104万+5.24%
01/063,9253,9803,9103,960+0.76%5,8001551億3696万+3.45%
01/053,9803,9803,9303,930-0.25%3,4001539億6168万+2.91%
01/043,9903,9903,9303,940-1.38%2,6001543億5344万+3.3%
2020
12/303,9903,9953,9303,995-0.13%3,4001565億812万+4.88%
12/293,9954,0003,9504,0000%5,8001567億400万+5.32%
12/283,8254,0253,8254,000+4.58%25,8001567億400万+5.6%
12/253,8353,8753,8103,825-0.26%17,8001498億4820万+1.24%
12/243,8003,8353,7653,835+0.92%6,4001502億3996万+1.59%
12/233,7653,8003,7653,800+0.93%4,2001488億6880万+0.9%
12/223,7753,7753,7303,765-1.18%3,6001474億9764万+0.16%
12/213,7953,8103,7603,810+0.4%3,8001492億6056万+1.46%
12/183,7853,8003,7503,795+0.4%11,0001486億7292万+1.23%
12/173,7803,7803,7553,780+0.8%4,4001480億8528万+0.99%
12/163,7653,7753,7403,750-0.4%7,0001469億1000万+0.35%
12/153,7653,7653,7553,7650%3,8001474億9764万+0.88%
12/143,7853,7853,7653,765-0.26%3,0001474億9764万+1.02%
12/1115:00 第三者割当による自己株式の処分完了に関するお知らせ
12/113,7503,7753,7503,775+0.27%1,2001478億8940万+1.51%
12/103,8003,8003,7603,765-0.26%5,4001474億9764万+1.4%
12/093,7953,7953,7753,775-0.66%1,0001478億8940万+1.89%
12/083,7953,8003,7603,800+0.8%2,4001488億6880万+2.76%
12/073,7953,7953,7603,770-0.66%1,0001476億9352万+2.22%
12/043,7953,8003,7853,7950%2,0001486億7292万+3.07%
12/033,7303,7953,7303,795+1.07%5,4001486億7292万+3.27%
12/023,7803,7903,7553,755+0.27%3,8001471億588万+2.4%
12/013,7403,7803,7403,745+0.27%1,6001467億1412万+2.29%
11/303,8203,8203,7353,735-2.23%4,6001463億2236万+2.16%
11/273,7953,8353,7403,820+0.53%19,8001496億5232万+4.66%
11/2616:00 株式給付信託(BBT)への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ
11/263,7353,8003,7353,800+1.74%18,6001488億6880万+4.37%
11/253,7653,7653,7153,735-0.53%11,2001463億2236万+2.81%
11/243,8053,8053,7303,755+0.4%25,6001471億588万+3.53%
11/203,7253,7403,6803,740-0.13%12,4001465億1824万+3.34%
11/193,6253,7453,6253,745+3.45%7,2001467億1412万+3.65%
11/183,6103,6353,6103,620-0.14%2,8001418億1712万+0.3%
11/173,6503,6503,6153,625-0.82%3,6001420億1300万+0.44%
11/163,7003,7053,6553,655-0.41%12,6001431億8828万+1.3%
11/133,6503,6953,6403,670+0.55%13,0001437億7592万+1.75%
11/123,6453,6853,6453,650+0.69%3,6001429億9240万+1.3%
11/113,6453,6503,6253,625+0.28%4,8001420億1300万+0.72%
11/103,6453,6503,6003,615-0.82%13,2001416億2124万+0.47%
11/093,6053,6453,6003,645+2.1%5,2001427億9652万+1.45%
11/063,6253,6253,5653,570-1.52%10,6001398億5832万-0.53%
11/053,5603,6303,5603,625+1.54%4,2001420億1300万+1.09%
11/043,6253,6353,5703,570-0.83%31,4001398億5832万-0.47%
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%