IR情報

2020/08/17~2021/01/13

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
01/131,4891,4981,4661,485-0.2%16,400219億1723万+3.63%
01/121,4681,4881,4421,488+2.34%19,300219億6151万+4.06%
01/081,4101,4541,4061,454+3.05%13,400214億5970万+1.96%
01/071,4101,4111,3921,411+1.07%19,300208億2506万-0.84%
01/061,3911,4021,3871,396-0.21%7,200206億367万-1.83%
01/051,4011,4071,3891,399-0.14%11,400206億4795万-1.48%
01/041,4491,4491,3961,401-3.31%12,800206億7747万-1.2%
2020
12/301,4741,4741,4461,449-1.7%11,000213億8590万+2.26%
12/291,4221,4741,4221,474+1.59%7,200217億5488万+4.17%
12/281,4421,4521,4301,451-0.07%7,600214億1542万+2.83%
12/2515:00 人事異動のお知らせ
12/251,4281,4521,4281,452+2.69%7,700214億3018万+3.05%
12/241,4231,4451,4081,414-0.42%5,800208億6933万+0.57%
12/231,4251,4301,4051,420-0.35%4,600209億5789万+1.07%
12/221,4631,4661,4131,425-3.52%8,800210億3168万+1.42%
12/211,4431,4771,4301,477+2.07%22,200217億9916万+4.98%
12/181,4601,4601,4111,447-1.3%23,300213億5638万+2.99%
12/171,4521,4661,4451,466+1.31%6,400216億3681万+4.42%
12/161,4591,4601,4311,447+0.14%11,700213億5638万+3.06%
12/151,4491,4491,4341,445+0.14%6,400213億2687万+2.92%
12/141,4401,4641,4311,443-0.41%11,800212億9735万+2.78%
12/111,3631,4491,3631,449+6.31%21,600213億8590万+3.13%
12/101,3801,4011,3631,363-1.3%14,100201億1662万-2.99%
12/091,4101,4101,3811,381-1.15%12,500203億8228万-1.92%
12/081,4101,4101,3811,3970%15,000206億1843万-0.85%
12/071,4201,4241,3781,397-0.64%17,100206億1843万-0.85%
12/041,3911,4091,3901,406+1.15%6,400207億5126万-0.28%
12/031,3761,3991,3761,390+1.02%7,000205億1512万-1.56%
12/021,3861,3901,3601,376-0.15%16,200203億849万-2.69%
12/011,3481,3811,3351,378+2.07%11,800203億3801万-2.68%
11/301,3591,3651,3481,350+0.15%20,300199億2475万-4.8%
11/271,3791,3971,3481,348-2.46%22,400198億9523万-5.2%
11/261,3931,3931,3771,382-0.79%11,800203億9704万-3.15%
11/251,4011,4091,3861,393+0.43%13,800205億5939万-2.52%
11/241,4241,4241,3831,387-0.22%17,000204億7084万-3.01%
11/201,3731,3931,3721,390+0.87%6,200205億1512万-2.87%
11/191,3951,3951,3721,378-1.08%16,700203億3801万-3.84%
11/181,4221,4221,3881,393-2.04%22,700205億5939万-3.06%
11/171,4511,4511,4181,422-2.54%12,400209億8741万-1.32%
11/161,4401,4601,4251,459+2.31%16,900215億3349万+1.04%
11/131,4461,4461,4171,426-1.38%11,200210億4644万-1.38%
11/1210:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
11/121,4511,4531,4361,446-0.41%11,200213億4162万-0.21%
11/1116:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
11/1115:00 人事異動のお知らせ
11/111,4551,4631,4211,452+0.76%19,100214億3018万+0.07%
11/1015:00 2021年3月期第2四半期決算短信〔日本基準〕(連結)
11/101,4701,4841,4181,441-1.03%21,700212億6783万-0.83%
11/091,4701,4701,4471,456-0.48%12,400214億8922万+0.21%
11/061,4391,4631,4261,463+1.67%9,600215億9253万+0.69%
11/051,4481,4551,4251,439-0.21%21,800212億3831万-0.96%
11/041,4221,4461,4111,442+1.69%13,200212億8259万-0.96%
11/021,3951,4221,3951,418+1.72%14,200209億2837万-2.88%
10/301,4231,4271,3941,394-2.18%10,300205億7415万-4.72%
10/291,4401,4421,4241,425-1.66%6,700210億3168万-2.73%
10/281,4441,4491,4231,449-0.07%4,300213億8590万-1.09%
10/271,4131,4501,4091,450+1.61%8,800214億66万-1.02%
10/261,4441,4441,4191,427-0.21%6,200210億6120万-2.46%
10/231,4401,4401,4191,430-1.24%3,200211億548万-2.19%
10/221,4801,4801,4411,448-1.23%9,200213億7114万-0.82%
10/211,4341,4701,4341,466+3.24%9,300216億3681万+0.41%
10/201,4301,4331,4181,420-0.7%20,200209億5789万-2.61%
10/191,4271,4351,4151,430+1.2%13,800211億548万-1.85%
10/161,4371,4371,4081,413-1.81%10,800208億5458万-3.02%
10/151,4511,4631,4361,439-2.18%14,200212億3831万-1.3%
10/141,5031,5031,4201,471-2.32%16,400217億1060万+0.82%
10/131,5031,5081,4881,506+1.14%3,500222億2717万+3.43%
10/121,5201,5231,4791,489-1.06%9,100219億7627万+2.55%
10/091,4961,5051,4651,505+0.6%6,500222億1241万+3.79%
10/081,5121,5201,4891,496-0.66%7,800220億7958万+3.46%
10/071,4991,5151,4541,506+0.47%14,300222億2717万+4.29%
10/061,4711,5061,4701,499+2.95%12,800221億2386万+4.02%
10/051,4591,4711,4381,456+1.25%11,300214億8922万+1.11%
10/021,4631,5101,4351,438-1.71%13,800212億2355万-0.14%
09/301,5231,5231,4611,463-3.94%14,200215億9253万+1.53%
09/291,5201,5401,4921,523-1.3%31,600224億7807万+5.69%
09/281,5001,5431,4821,543+3.84%72,200227億7326万+7.3%
09/251,4591,4861,4451,486+2.34%33,300219億3199万+3.63%
09/241,4101,4591,4101,452+1.89%30,900214億3018万+1.4%
09/231,4161,4321,4091,425-0.97%26,700210億3168万-0.49%
09/181,4021,4391,4021,439+2.2%29,800212億3831万+0.28%
09/171,4011,4111,3901,408+0.5%23,900207億8078万-2.02%
09/161,3991,4161,3901,401+1.16%18,700206億7747万-2.78%
09/151,4241,4261,3841,385-3.21%18,800204億4132万-4.09%
09/141,4221,4461,4151,431+0.85%16,200211億2024万-1.17%
09/111,4111,4191,3981,419+0.42%20,100209億4313万-2.07%
09/101,4391,4391,3641,413-0.98%26,500208億5458万-2.42%
09/091,4401,4411,4261,427-0.9%21,800210億6120万-1.65%
09/081,4501,4501,4211,440-0.14%12,600212億5307万-0.96%
09/071,4151,4591,4151,442+2.27%13,900212億8259万-0.96%
09/041,4131,4261,4001,410-0.21%18,100208億1030万-3.23%
09/031,4251,4351,4051,413-0.77%16,700208億5458万-3.29%
09/021,4341,4341,4021,424+0.07%10,800210億1692万-2.86%
09/011,4401,4451,4211,423-1.18%5,800210億217万-3.39%
08/311,4491,4661,4341,440+0.21%8,800212億5307万-2.83%
08/281,4741,4851,4121,437-1.71%18,900212億879万-3.43%
08/271,4621,4621,4541,4620%2,000215億7777万-2.27%
08/261,4691,4751,4601,462-0.48%3,800215億7777万-2.73%
08/251,4571,4711,4491,469+1.8%12,100216億8108万-2.65%
08/2415:00 人事異動のお知らせ
08/241,4461,4501,4371,443-0.48%3,400212億9735万-4.75%
08/211,4561,4661,4351,450+0.55%9,100214億66万-4.67%
08/201,4361,4471,4351,442-0.14%6,300212億8259万-5.57%
08/191,4501,5001,4331,444-0.41%7,600213億1211万-5.81%
08/181,4991,4991,4501,450-3.27%11,400214億66万-5.78%
08/171,5001,5001,4861,499+0.4%6,400221億2386万-2.91%