IR情報

2021/04/09~2021/09/06

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
09/067,0107,2107,0107,160+3.47%688,0001兆3715億+12.45%
09/036,8906,9206,7406,920+0.87%603,1001兆3255億+9.46%
09/026,8006,9106,7706,860+1.03%636,7001兆3140億+9.06%
09/0117:00 自己株式の取得状況に関するお知らせ
09/016,5806,8006,5806,790+4.62%843,1001兆3006億+8.45%
08/316,3506,5106,3006,490+2.2%692,2001兆2431億+4.06%
08/306,4506,4806,3506,3500%398,0001兆2163億+2.06%
08/276,3206,3606,2506,350+0.32%344,4001兆2163億+2.25%
08/266,4106,4306,3106,330-1.25%449,0001兆2125億+2.2%
08/2510:00 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に関するお知らせ
08/256,2906,4406,2306,410+0.31%711,6001兆2278億+3.67%
08/2416:00 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
08/246,3706,4506,3206,390+4.41%703,9001兆2240億+3.57%
08/249:00 ヤマハ発動機株式会社株式の一部売却の結果及び投資有価証券売却益の計上に関するお知らせ
08/2316:00 自己株式取得に係る事項の決定に関するお知らせ
08/2316:00 ヤマハ発動機株式会社株式の一部売却に関するお知らせ
08/235,9706,1505,9706,120+3.2%322,2001兆1723億-0.6%
08/205,9306,0105,9005,930-1.82%439,6001兆1359億-3.7%
08/196,0606,1006,0206,040-1.47%336,0001兆1569億-2.03%
08/186,1806,1806,1006,130-0.65%224,4001兆1742億-0.58%
08/176,2706,3206,1706,170-0.8%207,6001兆1818億+0.23%
08/166,2906,2906,1806,220-2.05%304,9001兆1914億+1.17%
08/136,4506,4506,3406,350-1.24%425,2001兆2163億+3.47%
08/126,4606,4606,3906,430-0.31%200,6001兆2316億+5%
08/116,4006,4506,3606,450+2.38%283,4001兆2355億+5.56%
08/106,4006,4306,2806,300-0.94%391,0001兆2067億+3.33%
08/066,2406,3606,2306,360+2.25%312,7001兆2182億+4.48%
08/056,2606,3906,1606,220+0.97%500,9001兆1914億+2.4%
08/059:00 2022年3月期第1四半期決算説明会資料
08/0415:30 東京証券取引所の新市場区分選択についてのお知らせ
08/0415:30 2022年3月期第1四半期業績の概要と通期業績予想について[IFRS]
08/0415:30 2022年3月期第1四半期決算短信〔IFRS〕(連結)
08/046,2106,2206,1306,160+0.33%378,6001兆1799億+1.55%
08/036,0306,1506,0306,140+0.66%290,1001兆1761億+1.27%
08/026,0406,1206,0306,100+1.16%346,2001兆1684億+0.58%
07/306,0706,0906,0006,030-1.63%542,5001兆1550億-0.59%
07/296,1806,2106,0906,130-0.16%350,8001兆1742億+0.97%
07/286,1206,1506,0706,140-0.65%474,6001兆1761億+1.05%
07/276,1606,1906,1306,180+0.82%312,1001兆1838億+1.8%
07/266,1906,1906,0606,130+1.66%428,1001兆1742億+0.89%
07/216,0706,1005,9806,030+1.01%368,6001兆1550億-0.89%
07/205,9906,0105,9505,970-1.32%410,8001兆1435億-2.13%
07/196,0006,0705,9606,050-0.49%348,4001兆1589億-1.19%
07/166,0206,1506,0106,080+0.16%366,8001兆1646億-0.93%
07/156,0806,1006,0506,070-1.3%327,4001兆1627億-1.32%
07/146,0006,1706,0006,150+0.82%434,4001兆1780億-0.26%
07/136,1006,1806,0606,100+0.83%314,0001兆1684億-1.26%
07/126,0606,0706,0106,050+2.72%397,0001兆1589億-2.32%
07/095,8205,9005,7505,890-1.17%733,7001兆1282億-5.18%
07/085,9105,9905,8605,9600%586,8001兆1416億-4.43%
07/075,8805,9905,8705,960-1.16%410,7001兆1416億-4.76%
07/066,1606,1606,0106,030-0.66%211,7001兆1550億-4.06%
07/056,0806,1105,9906,070-0.98%297,9001兆1627億-3.79%
07/025,9906,1405,9906,130+1.49%360,8001兆1742億-3.14%
07/016,1206,1306,0106,040+0.17%302,4001兆1569億-4.88%
06/306,0406,0805,9806,030+0.17%372,0001兆1550億-5.31%
06/296,0906,0906,0006,020-1.15%402,1001兆1531億-5.73%
06/286,1406,1606,0806,090-1.62%297,1001兆1665億-4.92%
06/2515:30 投資単位の引下げに関する考え方および方針等について
06/256,1906,2206,1506,190+1.14%322,2001兆1857億-3.51%
06/246,1006,1406,0706,120-0.65%223,3001兆1723億-4.6%
06/236,2406,2606,1506,160-1.75%347,8001兆1799億-3.99%
06/226,2006,2706,1106,270+4.33%696,3001兆2010億-2.26%
06/216,1606,1705,9406,010-4.45%752,1001兆1512億-6.37%
06/186,4306,4306,2606,290-0.79%475,2001兆2048億-2.12%
06/176,3406,3906,3006,340-1.55%335,5001兆2144億-1.25%
06/166,4706,5106,4206,440-1.53%312,9001兆2336億+0.52%
06/156,3406,5606,3206,540+2.35%479,6001兆2527億+2.33%
06/146,4606,5006,3806,390-0.62%217,9001兆2240億+0.38%
06/116,5006,5106,3906,430-0.46%535,7001兆2316億+1.07%
06/106,4006,4906,3906,460+0.31%277,0001兆2374億+1.84%
06/096,4706,4706,4006,440-1.08%261,9001兆2336億+1.8%
06/086,5806,6006,4606,510+0.31%251,2001兆2470億+3.24%
06/076,6006,6306,4806,490-0.15%261,9001兆2431億+3.16%
06/046,4706,5406,4106,500-0.15%423,4001兆2451億+3.62%
06/036,5206,6606,4806,510-1.66%407,3001兆2470億+4.03%
06/026,5606,6606,5506,620-0.3%418,7001兆2680億+6.07%
06/016,6706,7006,5406,640+1.07%382,3001兆2719億+6.72%
05/316,6106,6206,5306,570-1.2%320,2001兆2585億+6.09%
05/286,5806,7006,5506,650+2.62%567,1001兆2738億+7.69%
05/276,4906,4906,3806,480-0.15%599,8001兆2412億+5.16%
05/266,4306,5306,4106,4900%373,4001兆2431億+5.46%
05/256,4306,5006,3606,490+2.2%441,9001兆2431億+5.63%
05/246,1806,4206,1806,350+2.58%353,7001兆2163億+3.52%
05/216,1906,2406,1406,190+0.98%309,2001兆1857億+0.88%
05/206,1106,1906,0706,130-0.16%351,2001兆1742億-0.16%
05/196,2106,2706,1006,140-3.76%451,4001兆1761億-0.13%
05/186,1706,4106,1606,380+3.24%603,6001兆2221億+3.74%
05/176,1806,2006,1106,180+0.65%333,1001兆1838億+0.59%
05/146,0806,1706,0306,140+1.99%546,7001兆1761億-0.11%
05/136,1106,1706,0106,020-0.33%535,7001兆1531億-2.19%
05/126,0106,2205,9206,040+2.2%885,4001兆1569億-2%
05/116,3406,3405,8805,910-6.04%819,3001兆1320億-4.17%
05/119:00 2021年3月期決算説明会資料
05/1015:30 欧州における競争法違反について
05/1015:30 役員人事に関するお知らせ
05/1015:30 2021年3月期決算の概要と2022年3月期業績予想について[IFRS]
05/1015:30 2021年3月期決算短信〔IFRS〕(連結)
05/106,0506,3006,0306,290+5.71%747,3001兆2048億+1.93%
05/076,0006,0005,9205,950-1.49%483,3001兆1397億-3.49%
05/065,9606,0405,9606,040+1.51%628,0001兆1569億-2.11%
04/306,0206,0205,9105,950-2.78%540,5001兆1397億-3.58%
04/286,0806,1506,0006,120+1.16%338,4001兆1723億-0.94%
04/276,1106,1306,0506,050-1.31%366,8001兆1589億-1.96%
04/266,1006,1406,0006,130+0.82%345,9001兆1742億-0.7%
04/269:00 緊急事態宣言の発令に伴う対応について
04/236,0506,0906,0306,080-0.82%221,7001兆1646億-1.49%
04/226,0606,1305,9906,130+3.55%372,5001兆1742億-0.86%
04/216,0106,0205,8805,920-3.43%489,9001兆1340億-4.39%
04/206,2606,2706,1106,130-3.01%439,1001兆1742億-1.32%
04/196,2906,3206,2106,320+0.48%263,6001兆2106億+1.59%
04/166,2606,3106,2106,290+0.8%304,4001兆2048億+1.09%
04/156,2206,2706,2106,2400%195,7001兆1953億+0.26%
04/146,3206,3206,2106,240-2.19%323,9001兆1953億+0.27%
04/136,3906,4206,3406,380+1.27%399,2001兆2221億+2.54%
04/126,3406,3606,2806,300-0.63%253,8001兆2067億+1.38%
04/096,2606,3806,2206,340+2.76%701,8001兆2144億+2.14%