IR情報

2021/05/18～2021/10/11

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
10/112,9573,1152,8973,085+9.01%182,800891億8297万+2.76%
10/082,8572,8862,8302,830+0.64%34,100818億1128万-5.54%
10/072,8452,8642,8112,812-1.16%37,100812億9092万-6.27%
10/062,8592,9132,8162,845+1.28%42,200822億4491万-5.29%
10/052,8362,8612,7552,809-0.92%57,400812億420万-6.62%
10/042,9052,9212,8312,835-0.84%62,500819億5582万-5.75%
10/012,8622,9102,8462,859-1.82%54,800826億4963万-4.76%
09/302,9602,9652,8702,912-0.72%59,300841億8178万-2.67%
09/292,9352,9822,8372,933-3.04%138,600847億8886万-1.44%
09/283,0553,0552,9803,025-1.47%63,400874億4845万+2.4%
09/273,0453,1403,0153,070+0.99%89,200887億4934万+4.85%
09/243,0103,0552,9613,040+2.74%91,900878億8208万+4.61%
09/223,0103,0102,9582,959-2.5%92,100855億4049万+2.49%
09/213,0153,0602,9853,035-2.72%69,200877億3754万+5.68%
09/173,1453,1453,0303,120-0.79%161,500901億9477万+9.28%
09/163,1653,2003,1153,1450%42,600909億1748万+10.93%
09/153,1553,1803,0903,145-1.72%45,800909億1748万+11.88%
09/143,2053,2053,1453,200+0.47%60,200925億745万+15.27%
09/133,0903,2003,0553,185+2.74%68,700920億7383万+16.45%
09/103,0253,1053,0203,100+2.65%69,300896億1660万+15.07%
09/093,0503,0703,0003,020-2.27%38,900873億391万+13.62%
09/083,0653,1003,0303,090+1.81%51,600893億2751万+17.71%
09/073,0503,0953,0103,0350%58,800877億3754万+17.23%
09/062,9603,0452,9603,035+3.34%79,400877億3754万+18.79%
09/032,9542,9642,8792,937+0.03%87,400849億450万+16.5%
09/022,9162,9562,9162,936+0.65%54,300848億7559万+17.96%
09/012,9002,9512,8752,917-0.27%67,000843億2633万+18.72%
08/312,9453,0102,8672,925-0.31%239,400845億5759万+20.52%
08/302,8802,9422,8412,934+4.64%150,700848億1777万+22.45%
08/272,6872,8042,6842,804+4.43%189,100810億5966万+18.66%
08/262,6202,6852,5502,685+2.83%105,700776億1953万+15.04%
08/252,5172,6162,5172,611+4.11%91,400754億8030万+12.93%
08/242,4062,5172,4062,508+5.03%63,100725億272万+9.28%
08/232,4022,4352,3732,3880%84,400690億3369万+4.6%
08/202,4812,5112,3822,388-5.01%104,200690億3369万+4.87%
08/192,5842,6402,5052,514-2.14%100,900726億7617万+10.65%
08/182,5532,6052,5312,569-0.58%68,900742億6614万+13.72%
08/172,6312,6402,5432,584-1.07%76,300746億9977万+15.25%
08/162,5842,6402,5542,612+0.46%95,200755億921万+17.45%
08/132,5292,6972,5102,600+1.88%165,700751億6231万+17.97%
08/122,6002,7052,5232,552+12.92%330,500737億7469万+16.74%
08/1116:15 業績予想の修正に関するお知らせ
08/1116:15 2022年3月期第1四半期決算短信〔日本基準〕(連結)
08/112,2142,2662,2002,260+3.76%40,900653億3339万+4.1%
08/102,1772,1952,1722,178+0.05%18,700629億6288万+0.46%
08/062,2012,2012,1702,177-1.09%9,400629億3398万+0.42%
08/052,1602,2142,1552,201+1.24%20,100636億2778万+1.57%
08/042,1862,1862,1692,174-0.82%15,400628億4725万+0.51%
08/032,1982,2022,1842,192-0.59%10,500633億6760万+1.48%
08/022,1632,2142,1592,205+1.94%33,300637億4342万+2.23%
07/302,1502,1782,1502,163+0.46%33,300625億2926万+0.46%
07/292,1472,1542,1402,153+0.51%14,800622億4017万+0.09%
07/282,1452,1522,1382,142-0.6%13,100619億2218万-0.33%
07/272,1692,1692,1412,155+0.56%21,000622億9799万+0.42%
07/262,1432,1432,1272,143+1.71%15,600619億5108万-0.05%
07/212,0962,1212,0922,107+1.15%15,100609億1038万-1.82%
07/202,1222,1282,0832,083-2.66%33,600602億1657万-3.12%
07/192,1632,1632,1292,140-2.51%29,600618億6436万-0.65%
07/162,1932,2022,1832,195+0.23%19,800634億5433万+1.76%
07/152,2552,2552,1902,190-2.19%29,300633億979万+1.48%
07/142,2382,2672,2362,239-1.1%31,400647億2631万+3.75%
07/132,2002,2642,2002,264+2.86%48,000654億4902万+5.01%
07/1216:00 海外現地法人設立に関するお知らせ
07/122,1802,2112,1772,201+2.85%44,100636億2778万+2.23%
07/092,1102,1582,1072,140-0.05%63,700618億6436万-0.6%
07/082,1292,1592,1272,141+1.13%50,400618億9327万-0.65%
07/072,1402,1402,1132,117-1.44%26,400611億9946万-1.95%
07/062,1632,1632,1382,148-0.69%22,700620億9563万-0.74%
07/052,1962,1992,1622,163-1.23%48,500625億2926万-0.18%
07/022,1762,1992,1702,190+0.92%25,800633億979万+0.92%
07/012,1542,1832,1352,170+1.07%37,400627億3162万-0.09%
06/302,1122,1602,1122,147+1.71%47,100620億6672万-1.42%
06/292,1002,1172,0812,1110%31,900610億2601万-3.21%
06/282,1312,1312,0932,111+0.24%29,400610億2601万-3.39%
06/252,1202,1202,0922,106+0.1%21,500608億8147万-3.75%
06/242,0952,1082,0862,104-0.05%16,800608億2365万-3.93%
06/232,1172,1312,1022,105-0.57%15,800608億5256万-4.1%
06/222,1022,1242,0902,117+2.67%33,100611億9946万-3.86%
06/212,0802,0852,0552,062-2.64%48,600596億949万-6.74%
06/182,1672,1672,1172,118-3.33%56,000612億2837万-4.81%
06/172,1692,1942,1642,191-0.27%24,600633億3870万-2.1%
06/162,1752,1992,1682,197+0.69%27,700635億1215万-2.09%
06/152,2052,2062,1822,182-1.36%32,800630億7852万-3.07%
06/142,2402,2402,2082,212-0.72%25,300639億4578万-2.04%
06/112,2072,2342,1942,228+1.55%63,600644億831万-1.59%
06/102,1912,2002,1792,194+0.18%20,800634億2542万-3.31%
06/092,1852,2132,1802,190+0.18%24,100633億979万-3.61%
06/082,2002,2002,1812,186-0.41%17,500631億9415万-3.83%
06/072,1832,2082,1832,195+0.6%37,100634億5433万-3.52%
06/042,2252,2252,1752,182-2.59%54,700630億7852万-4.13%
06/032,2692,2692,2342,240-0.62%27,900647億5522万-1.67%
06/022,2442,2692,2112,254+1.62%42,400651億5994万-1.05%
06/012,2442,2602,2122,218-0.98%28,000641億1923万-2.68%
05/312,2402,2492,2102,240-0.13%76,000647億5522万-1.8%
05/282,3182,3392,2432,243-2.98%109,100648億4194万-1.8%
05/272,2402,3192,2302,312+3.68%129,300668億3663万+1.05%
05/262,2102,2372,2002,230+1.36%41,900644億6613万-2.41%
05/252,1882,2462,1852,200+0.82%81,600635億9887万-3.8%
05/242,1932,2052,1672,182+0.09%60,100630億7852万-4.67%
05/212,2222,2412,1702,180-1.71%93,600630億2070万-4.97%
05/202,2362,2532,2102,218-2.33%68,700641億1923万-3.44%
05/192,3212,3212,2662,271-3.28%65,400656億5138万-1.13%
05/182,4172,4172,3312,348-2.85%62,300678億7734万+2.49%
05/1316:30 2021年3月期決算短信〔日本基準〕(連結)