IR情報

2021/01/08~2021/06/07

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
06/07395397390397+0.51%9,000219億4287万+3.12%
06/04392395389395+1.02%7,400218億3233万+2.6%
06/03394396390391-1.01%12,500216億1124万+1.82%
06/02411411395395-3.89%28,000218億3233万+3.13%
06/01400426396411+2.75%259,700227億1668万+7.87%
05/31390400390400+3.09%33,000221億869万+5.54%
05/28384392384388+1.04%20,100214億4543万+2.92%
05/27386389382384+0.26%20,000212億2434万+2.13%
05/26380384380383-0.26%6,700211億6907万+2.13%
05/25381384378384+0.52%8,100212億2434万+2.67%
05/24385386378382-0.78%18,800211億1380万+2.14%
05/21382394382385+0.79%17,600212億7961万+3.22%
05/203823853773820%18,700211億1380万+2.69%
05/19378382375382+1.06%17,300211億1380万+2.69%
05/18374379374378+1.61%21,700208億9271万+1.89%
05/17370383369372+0.54%21,000205億6108万+0.27%
05/14366373364370+2.49%9,300204億5054万-0.27%
05/1315:30 資金の借入に関するお知らせ
05/1315:30 飯島製本株式会社の第三者割当増資引受による株式の一部取得(持分法適用関連会社化)に関するお知らせ
05/1315:30 営業外収益(助成金収入)の計上に関するお知らせ
05/1315:30 2021年12月期第1四半期決算短信〔日本基準〕(連結)
05/13380380356361-5.99%23,600199億5309万-2.7%
05/12376385372384+1.32%24,200212億2434万+3.5%
05/11378379376379+0.26%5,900209億4798万+2.43%
05/10385385377378-1.82%4,800208億9271万+2.16%
05/07389391380385-1.28%18,600212億7961万+4.34%
05/06396399390390+0.52%145,700215億5597万+6.27%
04/30390391385388+0.26%35,000214億4543万+6.01%
04/28385391382387+1.04%25,400213億9016万+6.32%
04/27370391370383+3.79%35,500211億6907万+5.8%
04/26370370365369+0.54%16,700203億9527万+2.22%
04/23358367358367+2.23%6,700202億8472万+1.94%
04/22353361352359+1.41%12,800198億4255万0%
04/21351356351354-0.56%8,700195億6619万-1.12%
04/20360360356356-1.39%14,800196億7673万-0.28%
04/193633643613610%4,200199億5309万+1.4%
04/163623643613610%3,900199億5309万+1.69%
04/15362364361361-0.82%4,400199億5309万+1.98%
04/1415:30 簡易株式交換による株式会社アド・クレールの完全子会社化に関するお知らせ
04/14365367362364-0.27%18,300201億1891万+3.12%
04/13365368363365-0.82%10,000201億7418万+3.69%
04/12369372365368-0.27%6,400203億3999万+5.14%
04/0915:00 子会社株式の譲渡に関するお知らせ
04/09365384365369+1.1%43,600203億9527万+5.73%
04/08375375365365-2.67%18,100201億7418万+5.19%
04/07375385370375+1.35%34,500207億2690万+8.38%
04/06370375367370+0.82%13,200204億5054万+7.56%
04/05368371365367-0.27%22,900202億8472万+7%
04/02374385365368-0.81%64,200203億3999万+7.92%
04/01366400360371+3.63%587,900205億581万+9.12%
03/31353359353358+1.42%46,800197億8728万+5.6%
03/303533543503530%10,600195億1092万+4.75%
03/29349355348353+1.15%21,100195億1092万+5.06%
03/26348351348349-0.29%6,300192億8983万+4.18%
03/25339350339350+3.24%16,800193億4510万+4.79%
03/24338342337339-1.17%17,700187億3711万+1.8%
03/23349349343343-1.72%17,100189億5820万+3%
03/22344352342349+2.65%34,100192億8983万+4.8%
03/19337340337340+0.89%4,700187億9239万+2.41%
03/183393393363370%6,100186億2657万+1.81%
03/17337338336337-0.59%5,300186億2657万+1.81%
03/16333339332339+2.42%6,000187億3711万+2.73%
03/15330334330331-0.6%19,500182億9494万+0.3%
03/12333334331333+0.3%2,300184億548万+0.91%
03/11331333331332-0.3%7,500183億5021万+0.91%
03/10330333329333+1.22%22,800184億548万+1.22%
03/09333333329329-0.9%8,600181億8440万0%
03/08332333330332+0.91%3,400183億5021万+0.91%
03/05332332329329-0.9%2,400181億8440万0%
03/04332332329332+0.61%2,800183億5021万+1.22%
03/03329332329330-0.3%2,700182億3967万+0.61%
03/02333333330331+0.3%5,700182億9494万+0.91%
03/01337343328330-2.08%168,000182億3967万+0.92%
02/26337338332337-0.59%25,800186億2657万+3.06%
02/25330340329339+3.35%41,600187億3711万+3.99%
02/243303303263280%12,300181億2912万+0.61%
02/22327329326328+0.92%8,500181億2912万+0.61%
02/1915:00 (訂正)「2020年12月期決算短信補足資料」の一部訂正について
02/1910:30 (訂正・数値データ訂正)「2020年12月期決算短信[日本基準](連結)」の一部訂正について
02/19326326324325-0.91%11,400179億6331万-0.31%
02/18328328325328+0.61%10,700181億2912万+0.61%
02/17328328323326-0.61%21,800180億1858万0%
02/1618:15 2020年12月期決算短信補足資料
02/16330330324328-0.61%22,600181億2912万+0.61%
02/153293303253300%29,500182億3967万+1.54%
02/1215:30 2020年12月期決算短信〔日本基準〕(連結)
02/1215:00 営業外収益(助成金収入)の計上に関するお知らせ
02/12327340326330+1.54%24,300182億3967万+1.54%
02/1015:30 2020年12月期通期連結業績予想の修正に関するお知らせ
02/10326330325325-0.31%7,300179億6331万0%
02/093283283243260%10,000180億1858万+0.62%
02/083253303253260%11,500180億1858万+0.62%
02/053263293203260%24,600180億1858万+0.31%
02/04327328326326-0.61%3,900180億1858万0%
02/03327330326328+0.61%4,400181億2912万+0.31%
02/02325328325326+0.31%5,100180億1858万-0.31%
02/01327330321325-1.22%143,500179億6331万-0.61%
01/29328330326329+1.23%12,500181億8440万+0.61%
01/28318326318325+0.93%14,200179億6331万-0.61%
01/27325325321322-0.62%5,700177億9749万-1.53%
01/26322328320324+1.25%17,800179億804万-1.22%
01/25323323318320-0.31%8,500176億8695万-2.44%
01/223213223213210%3,000177億4222万-2.13%
01/21322325320321-0.31%16,600177億4222万-2.43%
01/20326326320322-1.53%17,300177億9749万-2.13%
01/193273293243270%7,000180億7385万-0.61%
01/18326327321327+0.62%11,900180億7385万-0.61%
01/15326330325325-0.61%13,700179億6331万-1.22%
01/14330331327327-1.21%16,500180億7385万-0.91%
01/13326331326331+1.85%12,100182億9494万+0.3%
01/12321326321325+1.88%13,900179億6331万-1.52%
01/0815:00 連結子会社の異動(株式譲渡)に関するお知らせ
01/08319321318319+0.31%13,800176億3168万-3.33%