IR情報

2021/04/02~2021/08/30

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
08/302,5522,5532,5042,522-0.12%1,319,7001兆6798億+3.08%
08/272,5172,5502,5112,525-0.6%1,296,6001兆6818億+3.41%
08/262,4972,5522,4912,541+1.64%1,790,4001兆6920億+4.25%
08/252,4832,5132,4762,500+0.13%1,396,2001兆6647億+2.78%
08/242,4712,5212,4692,496+1.15%1,532,1001兆6625億+2.81%
08/232,4192,4802,4192,468+3.12%1,248,0001兆6436億+1.73%
08/202,3952,4212,3882,393-0.07%1,239,9001兆5939億-1.35%
08/192,3932,4132,3882,395-0.54%1,068,3001兆5950億-1.4%
08/182,3972,4372,3972,408+0.01%1,213,2001兆6037億-0.99%
08/172,4192,4432,4082,408-0.01%816,0001兆6035億-1%
08/162,4442,4502,3972,408-2.5%1,318,8001兆6037億-1.07%
08/132,4962,5032,4632,470-0.5%1,522,2001兆6447億+1.3%
08/122,5032,5172,4812,482-0.4%1,075,8001兆6530億+1.68%
08/112,5072,5132,4672,492+0.2%1,848,9001兆6596億+1.96%
08/102,5472,5652,4842,487-3.9%3,143,1001兆6563億+1.68%
08/062,5872,6052,5142,588+6.72%4,513,5001兆7236億+5.72%
08/0515:00 業績予想の修正に関するお知らせ
08/0515:00 2022年3月期第1四半期決算短信〔日本基準〕(連結)
08/052,3752,4332,3752,425+1.21%1,666,5001兆6150億-0.94%
08/042,3652,4062,3512,396+0.08%1,719,6001兆5957億-2.36%
08/032,3992,4132,3672,394-1.51%1,500,9001兆5944億-2.76%
08/022,3652,4462,3652,431+3.27%2,001,6001兆6188億-1.55%
07/302,3602,3692,3432,354-0.69%1,932,9001兆5675億-4.9%
07/292,3902,3982,3592,370-0.7%1,460,1001兆5784億-4.59%
07/282,3672,3932,3672,387-1.1%1,727,4001兆5895億-4.23%
07/272,4192,4292,4022,413+0.12%1,109,1001兆6072億-3.35%
07/262,4682,4682,4092,410-0.12%1,552,5001兆6052億-3.78%
07/212,4332,4432,4002,413+0.91%1,374,6001兆6072億-3.97%
07/202,3982,4182,3742,392-1.39%1,910,7001兆5928億-5.24%
07/192,3962,4322,3912,425+0.83%1,920,9001兆6152億-4.36%
07/162,4002,4292,3852,405-1.35%2,346,0001兆6019億-5.53%
07/152,4582,4692,4382,438-0.8%1,018,2001兆6239億-4.75%
07/142,4662,4782,4502,458-0.31%1,470,6001兆6370億-4.32%
07/132,4512,4852,4392,466-0.19%1,232,7001兆6421億-4.36%
07/122,4512,4982,4502,470+2.46%2,405,1001兆6452億-4.44%
07/092,4172,4382,3722,411-1.98%3,466,8001兆6057億-6.95%
07/082,4992,5142,4532,460-2.14%2,187,0001兆6381億-5.32%
07/072,5092,5412,4922,513-1.11%2,520,3001兆6738億-3.52%
07/062,5612,5612,5252,542-0.91%1,682,7001兆6927億-2.58%
07/052,5472,5742,5342,565+0.72%1,030,2001兆7082億-1.76%
07/022,5372,5602,5292,547+0.45%1,097,4001兆6960億-2.54%
07/012,5862,5872,5302,535-1.32%1,421,4001兆6885億-3.12%
06/302,6002,6052,5652,569-0.73%1,581,6001兆7111億-1.93%
06/292,5732,5912,5632,588+0.26%1,599,0001兆7238億-1.28%
06/282,5832,6102,5662,582-0.17%1,281,3001兆7193億-1.61%
06/252,6082,6162,5732,586+0.21%1,319,1001兆7222億-1.49%
06/242,5702,5882,5562,581+0.42%1,310,7001兆7187億-1.76%
06/232,5882,6132,5572,570+0.3%1,686,0001兆7116億-2.21%
06/2215:30 第16回定時株主総会の議決権行使結果に関するお知らせ
06/222,5532,5692,5312,562+1.6%2,003,7001兆7065億-2.57%
06/2116:00 株式報酬としての自己株式の処分に関するお知らせ
06/212,5672,5802,4942,522-3.1%2,430,9001兆6796億-4.18%
06/182,6672,6672,5982,603-0.9%2,291,4001兆7333億-1.15%
06/172,6672,6972,6222,626-1.77%1,603,5001兆7491億-0.29%
06/162,6922,7062,6642,674-1.46%2,225,1001兆7806億+1.66%
06/152,6662,7262,6662,713+2.31%2,131,5001兆8070億+3.25%
06/142,7422,7422,6502,652-3.88%2,599,2001兆7662億+1.11%
06/112,6832,7692,6782,759+3.18%4,193,7001兆8374億+5.14%
06/102,6692,6882,6402,674+0.21%1,935,6001兆7808億+2.02%
06/092,6402,6722,6152,668+1.06%1,696,5001兆7771億+1.69%
06/082,6432,6552,6222,640+0.72%1,375,2001兆7584億+0.62%
06/072,6392,6462,6122,621+0.96%1,551,0001兆7458億-0.22%
06/042,6182,6302,5902,596-1.94%1,844,1001兆7291億-1.28%
06/032,5912,6522,5892,648+1.62%1,450,2001兆7633億+0.52%
06/022,5822,6092,5532,605+0.28%2,087,1001兆7351億-1.13%
06/012,6432,6652,5912,598-0.6%2,153,1001兆7302億-1.48%
05/312,6342,6472,6072,614-0.75%1,849,2001兆7407億-0.92%
05/282,6232,6492,6142,633+1.2%2,529,6001兆7538億-0.33%
05/272,6132,6172,5712,602-0.99%3,714,0001兆7329億-1.74%
05/262,5942,6452,5942,628-0.18%1,961,7001兆7502億-1.05%
05/252,6332,6572,6252,633+0.8%1,463,4001兆7533億-1.18%
05/242,6102,6752,6102,612-1.29%1,385,7001兆7393億-2.22%
05/2115:00 業績条件付株式報酬制度の継続に関するお知らせ
05/212,6042,6532,5982,646+2.03%1,765,5001兆7620億-1.28%
05/202,5922,6032,5552,593-1.37%1,650,9001兆7269億-3.43%
05/192,5872,6292,5532,629+0.63%1,925,4001兆7509億-2.41%
05/182,5442,6302,5442,613+2.27%1,907,1001兆7400億-3.16%
05/172,6382,6382,5432,555-2.43%1,449,9001兆7014億-5.45%
05/142,5432,6232,5372,618+3.98%2,944,8001兆7438億-3.31%
05/132,6282,6462,5122,518-4.19%2,395,8001兆6769億-7.12%
05/122,5932,6392,5672,628+1.86%3,355,5001兆7502億-3.31%
05/1115:00 投資単位の引下げに関する考え方および方針等ついて
05/1115:00 第16回定時株主総会に関する重要なお知らせ
05/1115:00 剰余金の配当に関するお知らせ
05/1115:00 2021年3月期決算短信〔日本基準〕(連結)
05/112,6822,7112,5562,580-4.34%3,574,2001兆7182億-5.11%
05/102,6812,7382,6782,697+0.52%2,471,4001兆7962億-0.88%
05/072,7312,7502,6782,683-1.72%1,864,8001兆7868億-1.29%
05/062,6692,7502,6692,730+2.04%2,827,2001兆8181億+0.4%
04/302,6722,7082,6432,675-1.59%1,776,9001兆7817億-1.5%
04/282,7022,7442,6992,719+0.74%1,796,7001兆8106億+0.17%
04/272,6862,7152,6762,699-0.05%1,566,9001兆7973億-0.34%
04/262,6542,7222,6182,700+1.61%1,917,6001兆7982億-0.22%
04/232,6482,6612,6232,657-0.34%1,256,7001兆7697億-1.73%
04/222,6512,6752,6192,666+1.39%2,067,6001兆7757億-1.5%
04/212,6672,6712,5972,630-3.08%2,889,0001兆7513億-3%
04/202,7662,7672,7012,713-2.26%1,848,6001兆8070億-0.13%
04/192,8072,8152,7622,776-1.2%1,200,6001兆8488億+2.17%
04/1615:00 バンダイナムコグループのサステナビリティ方針を策定
04/162,8332,8372,8062,810-0.35%1,482,3001兆8712億+3.56%
04/152,7962,8292,7952,820+0.07%1,059,6001兆8778億+4.16%
04/142,8312,8462,8002,818-0.48%1,585,8001兆8765億+4.32%
04/132,8082,8502,7882,831+2.31%1,928,4001兆8856億+5.1%
04/122,8182,8312,7672,767-1.81%1,530,6001兆8430億+2.99%
04/092,7912,8382,7692,818+2.82%3,560,7001兆8770億+5.04%
04/082,7212,7492,6912,741+1.46%1,676,1001兆8255億+2.39%
04/072,7072,7172,6772,702-0.04%1,903,2001兆7993億+0.96%
04/062,7432,7432,6852,703+0.31%2,076,3001兆7999億+0.88%
04/052,7022,7082,6742,694+0.3%1,371,0001兆7944億+0.5%
04/022,6892,6972,6632,686+0.89%1,308,9001兆7890億+0.09%