IR情報

2020/04/13~2020/09/08

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
09/082,2462,2472,2462,2460%182,7001470億551万+0.85%
09/072,2462,2472,2462,246-0.04%315,0001470億551万+0.99%
09/042,2462,2472,2462,247+0.04%462,4001470億7096万+1.17%
09/032,2492,2502,2452,246-0.13%625,8001470億551万+1.22%
09/022,2432,2492,2432,249+0.81%1,041,2001472億186万+1.44%
09/0115:30 剰余金の配当(2021年3月期第2四半期配当無配)に関するお知らせ
09/0115:30 本田技研工業株式会社による当社株券に対する公開買付けに関する意見表明のお知らせ
09/012,2322,2362,2272,2310%162,2001460億2373万+0.72%
08/312,2322,2352,2272,231-0.18%205,6001460億2373万+0.77%
08/282,2342,2372,2312,235+0.04%287,4001462億8553万+1.04%
08/272,2352,2362,2322,234+0.09%108,4001462億2008万+1.04%
08/262,2322,2342,2302,232+0.09%153,9001460億8918万+1%
08/252,2332,2372,2282,230+0.09%196,0001459億5827万+0.95%
08/242,2282,2302,2262,2280%122,1001458億2737万+0.91%
08/212,2272,2302,2272,228+0.04%94,6001458億2737万+0.95%
08/202,2282,2302,2272,2270%133,1001457億6192万+0.95%
08/192,2342,2342,2272,227-0.36%82,1001457億6192万+0.95%
08/182,2342,2372,2322,235+0.04%286,3001462億8553万+1.36%
08/172,2332,2362,2312,234-0.13%226,9001462億2008万+1.36%
08/142,2302,2372,2302,237+0.27%241,7001464億1644万+1.59%
08/132,2252,2312,2212,231+0.36%306,0001460億2373万+1.36%
08/122,2152,2232,2152,223+0.5%316,1001455億11万+1.05%
08/112,1982,2172,1962,212+1.42%641,4001447億8014万+0.64%
08/072,1912,1922,1802,181-0.27%234,0001427億5112万-0.73%
08/062,1992,2002,1862,187-0.55%352,5001431億4383万-0.46%
08/0515:00 補償費用(製品保証引当金)の計上額変更に関するお知らせ
08/0515:00 2021年3月期第1四半期決算短信〔IFRS〕(連結)
08/052,1912,2012,1862,199+0.37%157,3001439億2926万+0.05%
08/042,1892,1992,1892,191+0.46%166,3001434億564万-0.27%
08/032,1872,1942,1792,1810%133,6001427億5112万-0.77%
07/312,1842,1942,1812,181-0.32%212,9001427億5112万-0.77%
07/302,1932,1942,1882,188-0.27%133,0001432億928万-0.45%
07/292,2012,2022,1942,194-0.45%205,9001436億200万-0.23%
07/282,2002,2052,2002,204+0.18%242,4001442億5652万+0.27%
07/272,1922,2002,1922,200+0.36%116,2001439億9471万+0.09%
07/222,2002,2042,1922,192-0.23%194,3001434億7109万-0.23%
07/212,2022,2032,1952,197-0.32%307,7001437億9835万0%
07/202,2102,2132,2022,204-0.27%208,0001442億5652万+0.27%
07/172,2142,2142,2032,210-0.05%65,4001446億4923万+0.55%
07/162,2022,2112,2002,211+0.41%225,2001447億1468万+0.64%
07/152,2082,2092,1992,202-0.45%285,6001441億2561万+0.18%
07/142,2162,2172,2072,212-0.23%88,6001447億8014万+0.64%
07/132,2062,2192,2062,217+0.73%199,2001451億740万+0.86%
07/102,2002,2052,1932,201-0.14%139,9001440億6016万+0.14%
07/092,1912,2092,1882,204+0.5%201,5001442億5652万+0.27%
07/082,1982,2032,1902,193-0.45%164,5001435億3654万-0.23%
07/072,2102,2102,1932,203-0.32%167,0001441億9107万+0.18%
07/062,1892,2102,1872,210+1.05%153,9001446億4923万+0.45%
07/032,1852,1922,1832,187+0.32%165,9001431億4383万-0.59%
07/022,1822,1862,1782,180-0.41%432,8001426億8567万-0.95%
07/0113:00 公益財団法人財務会計基準機構への加入状況に関するお知らせ
07/0113:00 支配株主等に関する事項について
07/012,1952,1982,1832,189-0.14%196,3001432億7474万-0.64%
06/302,1952,2092,1922,1920%219,7001434億7109万-0.54%
06/292,1952,2022,1902,192-0.59%154,5001434億7109万-0.63%
06/262,2042,2062,1932,205+0.73%180,3001443億2197万-0.09%
06/252,1852,1942,1782,189+0.14%181,0001432億7474万-0.86%
06/242,2022,2032,1862,186-0.36%128,6001430億7838万-1.04%
06/232,1902,2002,1842,194+0.37%276,7001436億200万-0.77%
06/222,1862,1902,1822,186+0.18%97,9001430億7838万-1.18%
06/192,1922,1962,1822,182-0.37%173,3001428億1657万-1.4%
06/182,2012,2012,1872,190-0.5%160,8001433億4019万-1.13%
06/172,2002,2062,1972,2010%112,7001440億6016万-0.68%
06/162,2112,2142,2002,2010%226,1001440億6016万-0.72%
06/152,2062,2142,2012,201-0.27%199,3001440億6016万-0.72%
06/122,2092,2162,2012,207-0.32%223,6001444億5287万-0.5%
06/112,2112,2192,2102,214+0.14%139,5001449億1104万-0.18%
06/102,2092,2222,2072,211+0.05%148,1001447億1468万-0.32%
06/092,2152,2152,2032,210-0.14%232,2001446億4923万-0.41%
06/082,2122,2142,2082,213+0.05%172,1001448億4559万-0.27%
06/052,2132,2172,2092,2120%168,9001447億8014万-0.32%
06/042,2122,2192,2092,212+0.09%201,2001447億8014万-0.32%
06/032,2102,2122,2032,210-0.27%335,6001446億4923万-0.41%
06/022,2252,2272,2162,216-0.18%203,2001450億4194万-0.14%
06/012,2202,2272,2172,220+0.45%200,9001453億375万+0.09%
05/292,2202,2232,2102,210-0.72%496,7001446億4923万-0.32%
05/282,2282,2292,2202,226-0.09%317,7001456億9647万+0.5%
05/272,2302,2322,2232,228+0.13%233,7001458億2737万+0.63%
05/262,2252,2292,2202,225+0.09%167,0001456億3101万+0.59%
05/252,2302,2302,2202,223-0.27%208,0001455億11万+0.59%
05/222,2272,2292,2202,2290%366,2001458億9282万+0.95%
05/212,2202,2292,2202,229+0.41%248,7001458億9282万+1%
05/202,2182,2282,2172,2200%172,0001453億375万+0.59%
05/192,2202,2282,2152,220-0.13%263,1001453億375万+0.63%
05/182,2202,2282,2162,223-0.04%176,4001455億11万+0.77%
05/1515:00 補償費用(製品保証引当金繰入額)の計上及び2020年3月期通期業績予想値と実績値との差異に関するお知らせ
05/1515:00 2020年3月期決算短信〔IFRS〕(連結)
05/152,2142,2262,2122,224+0.5%141,2001455億6556万+0.86%
05/142,2172,2262,2112,213-0.32%126,3001448億4559万+0.41%
05/132,2122,2302,2122,220+0.18%281,4001453億375万+0.82%
05/122,2142,2192,2102,216-0.05%129,6001450億4194万+0.73%
05/112,2142,2172,2092,217+0.32%225,7001451億740万+0.86%
05/082,2152,2212,2102,210-0.54%209,2001446億4923万+0.59%
05/072,2102,2222,2102,222+0.09%261,2001454億3466万+1.14%
05/012,2142,2242,2122,220-0.18%159,7001453億375万+1.05%
04/302,2172,2242,2122,224+0.5%437,0001455億6556万+1.28%
04/282,2102,2162,2042,213-0.05%169,2001448億4559万+0.87%
04/272,2142,2182,2082,214+0.14%224,6001449億1104万+1.05%
04/242,2052,2152,2002,211+0.23%431,3001447億1468万+1.1%
04/232,1992,2072,1942,206+0.41%370,1001443億8742万+1.01%
04/222,1752,1982,1752,197+0.83%315,7001437億9835万+0.73%
04/212,1682,1792,1662,179+0.41%234,6001426億2021万0%
04/202,1832,1892,1702,170-0.91%261,0001420億3115万-0.32%
04/172,1852,2002,1802,190+0.23%275,7001433億4019万+0.69%
04/162,1642,1862,1622,185+0.74%200,0001430億1293万+0.51%
04/152,1792,1822,1612,169-0.5%412,4001419億6569万-0.28%
04/142,2012,2012,1782,180-1.18%327,1001426億8567万+0.14%
04/132,2002,2162,1882,206-0.54%198,5001443億8742万+1.24%