IR情報

2020/08/25~2021/01/21

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
01/21521527516521+0.19%134,700247億5805万+2.56%
01/20512522512520+0.97%132,800247億1053万+2.56%
01/19507518507515+1.98%108,600244億7293万+1.98%
01/18508514504505-1.37%88,900239億9772万+0.4%
01/15518519511512-1.16%75,200243億3036万+2.2%
01/14516522513518+0.39%113,600246億1549万+3.81%
01/13517520514516-0.58%65,400245億2045万+3.82%
01/12529529516519-0.76%184,800246億6301万+4.64%
01/08508524506523+2.15%225,700248億5309万+5.87%
01/07508514505512+1.59%154,300243億3036万+4.07%
01/06507512502504-0.2%107,600239億5020万+2.65%
01/05514514503505-1.37%95,400239億9772万+3.27%
01/04518518504512+0.2%147,600243億3036万+4.7%
2020
12/30514516507511-0.39%105,000242億8284万+4.93%
12/29510514505513+1.58%158,700243億7788万+5.56%
12/28505514501505+0.4%277,300239億9772万+4.12%
12/25502506497503+0.6%145,800239億268万+3.71%
12/24495504495500+1.01%128,500237億6012万+3.09%
12/23502502492495+0.2%124,200235億2252万+2.06%
12/22504505492494-1.98%190,700234億7500万+1.65%
12/215095145035040%173,600239億5020万+3.49%
12/18510513500504+0.2%230,700239億5020万+3.49%
12/17499507497503+1.41%293,600239億268万+3.07%
12/16493498488496+1.02%211,600235億7004万+1.02%
12/15486496483491+1.24%205,900233億3244万-0.61%
12/14468486466485+3.63%219,100230億4732万-2.22%
12/114644704624680%131,800222億3947万-6.21%
12/10462468460468+1.52%173,600222億3947万-6.59%
12/09465467460461-1.07%143,800219億683万-8.53%
12/08470472462466-1.48%203,600221億4443万-7.91%
12/07480482468473-1.46%174,300224億7707万-6.89%
12/04480484474480-0.21%128,700228億972万-5.7%
12/03470487468481+2.12%265,800228億5724万-5.87%
12/02479480468471-1.88%194,300223億8203万-8.01%
12/01469486459480+2.78%310,600228億972万-6.8%
11/30480480457467-3.51%1,047,700221億9195万-9.67%
11/27483487480484+0.41%240,800229億9980万-6.74%
11/26485491481482-0.62%189,300229億476万-7.49%
11/25489496485485-1.02%254,400230億4732万-7.27%
11/24498500481490-2%371,300232億8492万-6.67%
11/20498505495500+0.2%120,600237億6012万-4.94%
11/19501504498499-0.4%149,500237億1260万-5.31%
11/18502507500501-1.18%151,000238億764万-5.11%
11/17515517502507-2.5%161,900240億9276万-4.16%
11/16523525510520+1.36%133,200247億1053万-1.89%
11/13533533513513-3.93%155,800243億7788万-3.39%
11/1213:00 剰余金の配当(中間配当)に関するお知らせ
11/1213:00 2021年3月期第2四半期(累計)連結決算ハイライト
11/1213:00 2021年3月期第2四半期決算短信〔日本基準〕(連結)
11/12568568522534-5.82%287,100253億7581万+0.38%
11/115715765535670%135,100269億4398万+6.38%
11/10565580558567+1.61%168,500269億4398万+6.78%
11/09545562543558+2.39%148,400265億1630万+5.28%
11/06537545529545+1.87%112,200258億9853万+3.02%
11/05528535514535+1.33%78,000254億2333万+1.52%
11/04529530520528+1.54%62,300250億9069万+0.19%
11/02513522513520+2.97%57,600247億1053万-1.52%
10/30512513501505-1.94%64,900239億9772万-4.36%
10/295095175065150%34,700244億7293万-2.46%
10/28520521506515-1.72%62,400244億7293万-2.65%
10/27530530520524-0.95%41,600249億61万-0.95%
10/26522532522529+0.19%22,900251億3821万0%
10/23527534524528+0.19%29,200250億9069万-0.38%
10/22536536525527-2.04%40,100250億4317万-0.57%
10/21524540524538+2.87%54,700255億6589万+1.32%
10/20532532523523-1.69%50,700248億5309万-1.51%
10/19524534521532+2.31%45,400252億8077万0%
10/16527528520520-0.76%29,000247億1053万-2.26%
10/15527531522524-0.38%31,800249億61万-1.69%
10/14530532524526-1.87%49,300249億9565万-1.31%
10/13535540527536+1.13%26,900254億7085万+0.75%
10/12530533526530-0.75%36,400251億8573万-0.19%
10/09543544530534-1.11%49,800253億7581万+0.75%
10/08548549536540-1.46%96,000256億6093万+1.89%
10/07537549530548+1.86%71,600260億4109万+3.59%
10/065425455345380%58,900255億6589万+1.89%
10/05525540525538+3.46%76,400255億6589万+2.09%
10/02519538517520+1.96%125,600247億1053万-1.14%
09/30528528510510-4.14%77,500242億3532万-2.86%
09/29539539527532-2.21%102,200252億8077万+1.33%
09/2814:00 製造業向けVR研修ソフトを本格的に販売開始
09/28527544522544+4.62%113,300258億5101万+3.82%
09/2514:00 新株式発行等に関する資金使途の一部変更に関するお知らせ
09/25519521513520+1.36%58,600247億1053万-0.38%
09/24526526512513-2.84%75,700243億7788万-1.72%
09/23526529518528-0.38%66,600250億9069万+1.15%
09/18526534526530+0.38%71,300251億8573万+1.53%
09/17540540527528-2.04%38,200250億9069万+1.34%
09/16543544536539-0.19%87,500256億1341万+3.45%
09/15545545537540-0.37%63,400256億6093万+3.85%
09/14541545538542+0.74%51,100257億5597万+4.63%
09/11539549534538-0.74%84,400255億6589万+4.06%
09/10536549535542+1.5%125,900257億5597万+5.04%
09/09528534526534-1.29%79,100253億7581万+3.69%
09/08528541523541+3.64%98,600257億845万+5.25%
09/07520529519522+1.36%72,500248億557万+1.75%
09/04508517505515+0.98%60,500244億7293万+0.78%
09/03521521510510-0.39%43,600242億3532万-0.2%
09/02522522509512-1.35%53,600243億3036万0%
09/01530530515519-2.08%76,900246億6301万+1.17%
08/31512531512530+3.52%96,600251億8573万+2.91%
08/28513521507512-0.58%75,500243億3036万-0.58%
08/27513515504515+0.59%43,400244億7293万-0.39%
08/26508516508512+0.59%38,400243億3036万-1.16%
08/25503512503509+1.39%65,900241億8780万-2.12%