イベントチャート

2020/09/18～2021/02/17

イベント情報＆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
02/171,3101,3401,3101,331+0.6%90,400810億6801万+3.34%
02/161,3021,3281,2791,323+1.53%50,400805億8075万+3.12%
02/151,2831,3081,2731,303-0.08%69,200793億6260万+1.88%
02/12（IR情報）15:00 第三者割当による自己株式処分の払込完了に関するお知らせ
02/121,3181,3291,2831,304-1.14%95,300794億2350万+2.27%
02/101,3081,3321,3061,319-0.45%93,700803億3712万+3.78%
02/091,3251,3601,2921,325-2%147,700807億256万+4.83%
02/08（IR情報）14:00 2021年3月期第3四半期決算短信〔IFRS〕(連結)
02/081,3681,3701,3161,352-2.73%156,100823億4707万+7.56%
02/051,3951,4071,3611,390+0.87%41,600846億6156万+11.29%
02/041,3861,4001,3401,378-1.5%97,200839億3067万+10.95%
02/031,3701,4521,3701,399+3.4%73,700852億973万+13.37%
02/021,3411,3831,3231,353+0.59%66,200824億798万+10.54%
02/011,2931,3531,2931,345+4.43%87,500819億2072万+10.61%
01/291,2811,3161,2811,288+0.94%87,100784億4898万+6.8%
01/28（IR情報）15:30 アルプスアルパイン株式会社との資本業務提携、及び同社を割当予定先とする第三者割当による自己株式の処分に関するお知らせ
01/281,2331,2791,2211,276+1.03%47,700777億1809万+6.24%
01/271,2311,2631,2231,263+2.6%49,900769億2629万+5.51%
01/261,2501,2501,2251,231+0.16%23,700749億7725万+3.1%
01/251,2371,2521,2291,229-0.41%29,400748億5543万+2.93%
01/221,2551,2551,2271,234-0.48%56,400751億5997万+3.18%
01/211,2321,2541,2281,240+0.57%46,300755億2542万+3.77%
01/201,2171,2481,2061,233-0.64%63,100750億9906万+3.27%
01/191,2291,2521,2041,241+2.73%68,900755億8633万+4.2%
01/181,2061,2121,1771,208-0.49%47,700735億7637万+1.68%
01/151,2181,2441,2121,214+0.58%80,100739億4182万+2.19%
01/141,2081,2371,1921,207-1.07%90,900735億1547万+1.77%
01/131,2091,2201,1821,220+0.99%91,200743億727万+2.95%
01/121,2191,2271,2021,208-0.33%82,600735億7637万+2.11%
01/081,1901,2211,1901,212+0.41%113,800738億2000万+2.54%
01/071,2071,2221,1801,207+0.84%116,700735億1547万+2.37%
01/061,1591,2021,1511,197+4%183,100729億639万+1.87%
01/051,1431,1711,1301,151+0.7%75,600701億464万-1.71%
01/041,1811,1811,1341,143-2.06%38,200696億1738万-2.31%
2020
12/301,1901,1901,1611,167-2.34%58,700710億7916万-0.17%
12/291,1901,2071,1721,195+0.5%35,300727億8458万+2.22%
12/281,1691,1941,1551,189+2.5%75,800724億1913万+1.97%
12/251,1341,1611,1341,160+2.65%25,500706億5281万-0.17%
12/241,1201,1351,1101,130+0.98%28,200688億2558万-2.67%
12/231,1571,1571,1141,119-2.7%57,600681億5560万-3.53%
12/221,1701,1851,1441,150-2.62%52,700700億4373万-1.03%
12/21（5%ルール）ティー・ロウ・プライス・ジャパン（10.36%）
12/21（5%ルール）ティー・ロウ・プライス・ジャパン（10.72%）
12/211,1781,1851,1581,181+0.25%91,800719億3187万+1.55%
12/181,2111,2171,1581,178-4.92%173,100717億4915万+1.46%
12/171,3191,3281,2121,239-3.8%163,000754億6451万+6.72%
12/161,2481,2911,2321,288+7.07%205,400784億4898万+11.03%
12/151,1971,2311,1891,203+0.33%89,200732億7184万+4.07%
12/141,1691,1991,1551,199+1.61%78,500730億2821万+3.81%
12/111,2001,2001,1701,180+1.29%108,100718億7096万+2.25%
12/101,1801,1931,1641,165-2.1%45,200709億5735万+1.13%
12/091,1761,1951,1711,190+0.76%55,400724億8004万+3.3%
12/081,1731,1851,1551,181+0.08%52,700719億3187万+2.52%
12/071,1861,1891,1711,180+0.43%73,600718億7096万+2.52%
12/041,1581,1841,1411,175+1.29%88,100715億6642万+2%
12/031,1361,1691,1271,160+2.11%50,600706億5281万+0.61%
12/021,1241,1431,1081,136+2.07%42,100691億9103万-1.73%
12/011,1111,1221,0901,113+0.54%47,200677億9015万-3.97%
11/301,1181,1281,1021,107-0.98%120,000674億2471万-4.82%
11/271,1221,1331,1121,118-0.36%68,500680億9469万-4.03%
11/261,1481,1771,1181,122-3.77%102,100683億3832万-3.86%
11/251,1291,2031,1291,166+4.39%91,800710億1826万-0.17%
11/241,1191,1371,1061,117+1.27%83,000680億3378万-4.37%
11/20（IR情報）10:00 主要株主の異動に関するお知らせ
11/201,1021,1241,0921,103-0.9%56,000671億8108万-5.73%
11/19（5%ルール）ティー・ロウ・プライス・ジャパン（9.97%）
11/191,1141,1211,0871,113-1.07%47,500677億9015万-5.12%
11/181,1521,1551,1231,125-3.85%33,300685億2104万-4.34%
11/171,1481,1751,1321,170+0.95%36,500712億6189万-0.51%
11/161,1431,1591,1101,159+2.02%62,900705億9190万-1.53%
11/131,1631,1631,1231,136-3.89%47,300691億9103万-3.65%
11/121,1801,1951,1611,182-1.75%35,500719億9278万+0.17%
11/111,1901,2071,1881,203+1.52%45,900732億7184万+2.04%
11/101,1831,2011,1751,185+0.17%40,000721億7550万+0.42%
11/091,1941,2011,1641,183+0.68%49,300720億5368万+0.34%
11/061,1431,1901,1361,175+2.8%33,900715億6642万-0.51%
11/05（IR情報）14:00 2021年3月期第2四半期決算短信〔IFRS〕(連結)
11/051,1751,1751,1171,143-1.72%76,000696億1738万-3.14%
11/041,1791,1861,1491,163-1.27%95,300708億3553万-1.36%
11/021,1661,1901,1661,178+0.34%29,700717億4915万-0.08%
10/30（IR情報）16:00 剰余金の配当に関するお知らせ
10/301,1851,2041,1611,174-1.68%41,100715億552万-0.25%
10/291,1701,1991,1701,194-0.33%11,100727億2367万+1.7%
10/281,2171,2171,1891,198-3.39%48,400729億6730万+2.31%
10/271,1901,2461,1901,240+1.72%57,600755億2542万+6.16%
10/261,1811,2201,1781,219+2.09%46,700742億4636万+4.91%
10/231,1611,2021,1611,194+2.84%49,200727億2367万+3.02%
10/221,1701,1701,1571,161-0.34%13,700707億1372万+0.17%
10/211,1651,1781,1571,165+0.6%19,100709億5735万+0.26%
10/201,1611,1701,1501,158-1.36%19,700705億3099万-0.34%
10/191,1571,1861,1571,174+0.86%12,300715億552万+1.03%
10/161,1821,1851,1561,164-1.1%41,000708億9644万+0.17%
10/151,1751,2131,1671,177+0.34%40,900716億8824万+1.38%
10/141,1401,1891,1401,173+2.62%58,800714億4461万+1.21%
10/131,1711,1711,1381,143-3.79%45,200696億1738万-1.21%
10/121,1791,2031,1751,188-1.25%45,300723億5822万+2.86%
10/091,1701,2071,1641,203+3.8%89,200732億7184万+4.52%
10/081,1711,1891,1521,159-0.6%48,000705億9190万+1.13%
10/071,2151,2191,1571,166-4.03%109,800710億1826万+2.01%
10/061,2001,2311,1821,215+3.23%99,100740億273万+6.58%
10/051,2151,2751,1751,177-4.39%79,200716億8824万+3.61%
10/021,1551,2501,1551,231+7.6%129,200749億7725万+8.65%
09/301,1221,1471,1221,144+1.69%50,300696億7829万+1.33%
09/291,1351,1351,1081,125-1.83%47,400685億2104万-0.18%
09/281,1351,1531,1201,146+1.42%52,700698億10万+1.69%
09/251,1111,1421,1111,130+2.54%60,200688億2558万+0.27%
09/241,1261,1271,0941,102-1.96%67,100671億2017万-2.22%
09/231,1171,1251,0821,124+1.17%87,400684億6014万-0.44%
09/23（IR情報）8:30 業績予想および配当予想に関するお知らせ
09/181,1111,1381,1081,1110%58,600676億6834万-1.68%