IR情報

2020/03/10~2020/08/05

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
2020
08/0513:00 2020年度第1四半期決算説明資料
08/0513:00 2021年3月期第1四半期決算短信〔IFRS〕(連結)
08/052,3582,4312,3572,419+1.68%5,482,3003兆8338億+2.5%
08/042,4082,4142,3672,379+1.32%3,985,3003兆7704億+0.98%
08/0313:00 自己株式の取得状況に関するお知らせ
08/032,3332,3512,3222,348+2.09%3,395,6003兆7213億-0.25%
07/312,3452,3472,3002,300-2.62%4,300,8003兆6452億-2.21%
07/302,3842,3842,3482,362-0.13%2,675,0003兆7435億+0.38%
07/292,3552,3692,3412,365-0.34%2,860,8003兆7482億+0.55%
07/282,3592,3902,3592,373+0.08%2,998,6003兆7609億+0.98%
07/272,3722,3802,3582,371-0.92%4,416,5003兆7577億+0.94%
07/222,4012,4252,3892,393-0.62%3,117,0003兆7926億+1.96%
07/212,4352,4402,3902,408-1.51%4,047,3003兆8164億+2.73%
07/202,4562,4662,4342,445-0.12%3,287,8003兆8750億+4.4%
07/172,4282,4552,4222,448+1.49%4,115,1003兆8798億+4.84%
07/162,3892,4132,3892,412-0.04%3,747,6003兆8227億+3.52%
07/152,4052,4332,4012,413+1.77%3,802,6003兆8243億+3.7%
07/142,3432,3842,3422,371+0.13%3,220,4003兆7577億+2.02%
07/132,3322,3742,3252,368+3.14%3,281,6003兆7530億+1.89%
07/1017:00 (訂正)「株式会社ファミリーマート株式(証券コード:8028)に対する公開買付けの開始に関するお知らせ」の訂正に関するお知らせ
07/102,3072,3152,2932,296-0.73%4,110,5003兆6389億-1.25%
07/092,3312,3342,3002,313+0.22%4,684,6003兆6658億-0.64%
07/0817:10 株式会社ファミリーマート株式(証券コード:8028)に対する公開買付けの開始に関するお知らせ
07/082,3342,3422,3082,308-0.65%3,447,1003兆6579億-0.94%
07/072,3402,3442,3112,323-0.56%2,231,0003兆6816億-0.43%
07/062,3232,3442,3202,336+0.86%2,068,9003兆7023億0%
07/032,3312,3332,2962,316-0.13%1,864,2003兆6706億-0.81%
07/022,2852,3352,2752,319+1.09%4,113,0003兆6753億-0.69%
07/0115:00 自己株式の取得状況に関するお知らせ
07/012,3232,3292,2892,294-1.21%2,598,9003兆6357億-1.8%
06/302,3562,3672,3202,322+0.35%3,538,7003兆6801億-0.64%
06/292,3152,3312,3002,314-1.24%3,761,0003兆6674億-0.9%
06/262,3312,3572,3142,343+2.05%4,151,1003兆7133億+0.47%
06/252,2972,3112,2852,296-0.65%3,080,9003兆6389億-1.29%
06/242,2942,3252,2882,311-1.07%4,217,4003兆6626億-0.56%
06/232,3432,3632,3132,336+0.21%3,363,4003兆7023億+0.6%
06/222,3012,3412,3002,331+0.21%2,540,8003兆6943億+0.56%
06/192,3502,3502,3242,326-0.3%5,564,7003兆6864億+0.56%
06/182,3202,3392,3032,333+0.34%2,737,0003兆6975億+1.13%
06/172,3362,3392,3092,325-0.94%3,372,0003兆6848億+1%
06/162,3102,3562,3022,347+3.39%4,290,9003兆7197億+2.04%
06/152,2982,3252,2702,270-2.78%3,333,6003兆5976億-1.18%
06/1213:00 自己株式の取得に係る事項の決定に関するお知らせ
06/1213:00 自己株式の取得状況及び取得終了に関するお知らせ
06/122,2792,3682,2562,335+0.73%6,045,1003兆7007億+1.7%
06/112,3242,3422,3112,318-1.49%3,627,4003兆6737億+1.27%
06/102,3452,3802,3432,353-0.72%3,185,4003兆7292億+3.25%
06/092,3892,3912,3452,370-1.21%3,973,4003兆7561億+4.45%
06/082,4002,4002,3792,399+1.31%3,275,3003兆8021億+6.2%
06/052,3402,3722,3332,368-0.04%3,138,1003兆7530億+5.34%
06/042,3772,4002,3472,369-0.59%3,320,5003兆7546億+5.76%
06/032,4382,4382,3682,383+0.29%3,653,2003兆7767億+6.86%
06/022,3432,3962,3412,376+1.97%4,100,6003兆7656億+7.08%
06/0115:00 自己株式の取得状況に関するお知らせ
06/012,3192,3342,3102,330+0.87%2,105,7003兆6927億+5.53%
05/292,3072,3322,2882,310-0.86%5,553,0003兆6610億+5.1%
05/282,3502,3742,3162,330+0.39%4,813,0003兆6927億+6.34%
05/272,2802,3402,2702,321+1.98%4,917,1003兆6785億+6.32%
05/262,2852,2882,2642,276+1.47%3,800,8003兆6072億+4.69%
05/252,2502,2502,2262,243+1.72%1,585,3003兆5549億+3.46%
05/222,2362,2462,1982,205-1.52%2,318,0003兆4946億+1.94%
05/212,2602,2612,2362,239-0.27%1,835,7003兆5485億+3.71%
05/202,2332,2542,2312,245+0.09%3,495,2003兆5580億+4.13%
05/192,2602,2832,2412,243+1.36%3,932,5003兆5549億+4.18%
05/182,1882,2262,1842,213+1.51%2,649,3003兆5073億+2.98%
05/152,2442,2472,1782,180-1.54%4,536,0003兆4550億+1.58%
05/142,2422,2622,2142,214-2.42%3,352,8003兆5089億+3.31%
05/1315:00 業績連動型株式報酬制度の継続に関するお知らせ
05/132,2442,2952,2402,269-0.26%4,205,5003兆5961億+6.13%
05/122,2592,3072,2442,275+1.79%5,656,6003兆6056億+6.81%
05/112,2602,2672,2222,235+3.47%6,462,9003兆5422億+5.23%
05/0813:00 2019年度決算2020年度経営計画説明資料
05/0813:00 2020年3月期決算短信〔IFRS〕(連結)
05/082,0512,1662,0492,160+4.96%9,096,1003兆4233億+1.65%
05/072,0902,0972,0522,058-2.33%5,684,3003兆2617億-3.43%
05/0115:00 自己株式の取得状況に関するお知らせ
05/012,1122,1172,0812,107-0.85%4,949,2003兆3393億-1.63%
04/3014:00 当社子会社(伊藤忠エネクス株式会社)の個別業績の前期実績との差異に関するお知らせ
04/302,1552,1822,1232,125-0.38%5,821,3003兆3678億-0.98%
04/282,1442,1442,1142,133-1.25%3,732,1003兆3805億-0.93%
04/272,1172,1652,1122,160+2.32%3,528,4003兆4233億+0.09%
04/242,1002,1262,0972,111-0.75%3,856,4003兆3457億-2.04%
04/232,1312,1392,1022,127+2.16%3,273,0003兆3710億-1.16%
04/222,0002,0842,0002,082-0.14%3,651,2003兆2997億-3.03%
04/212,1042,1052,0712,085-2.02%3,828,3003兆3044億-2.8%
04/202,1112,1422,1112,128-0.09%2,426,6003兆3726億-0.61%
04/172,1402,1572,1222,130+0.71%3,965,6003兆3758億-0.28%
04/162,0992,1262,0852,115-0.7%2,952,9003兆3520億-1.03%
04/152,1352,1372,1012,130+0.57%4,127,3003兆3758億-0.51%
04/142,0932,1222,0892,118+1.39%4,393,9003兆3567億-1.35%
04/1316:00 当社子会社(株式会社ファミリーマート)の個別業績の前期実績との差異に関するお知らせ
04/132,1272,1402,0832,089-3.6%3,305,6003兆3108億-2.93%
04/102,1652,1682,1212,167-0.05%3,171,2003兆4344億+0.14%
04/092,1682,1842,1392,168+0.56%2,991,1003兆4360億-0.28%
04/082,1392,1702,1022,156+0.79%4,006,9003兆4170億-1.28%
04/072,1162,1562,0632,139+1.71%5,304,6003兆3900億-2.51%
04/062,0432,1182,0162,103+1.5%4,803,7003兆3330億-4.67%
04/032,0502,0982,0472,072+0.1%5,114,2003兆2838億-6.67%
04/022,1222,1302,0702,070-3.27%6,500,5003兆2807億-7.55%
04/0115:00 自己株式の取得状況に関するお知らせ
04/012,2202,2422,1252,140-4.59%5,786,6003兆3916億-5.31%
03/3117:00 執行役員の異動に関するお知らせ
03/312,3132,3162,2132,243-3.03%8,174,1003兆5549億-1.54%
03/302,2502,3132,2242,313-1.32%6,203,3003兆6658億+0.83%
03/272,3002,3442,2622,344+6.4%9,647,3003兆7149億+1.65%
03/262,2442,2852,1902,203-4.26%8,095,2003兆4915億-4.88%
03/252,3592,3902,2862,301+2.18%10,523,4003兆6468億-1.29%
03/242,1292,2532,1242,252+7.19%11,969,9003兆5691億-3.92%
03/231,9902,1101,9842,101+4.06%12,079,8003兆3298億-10.94%
03/192,0672,1241,9702,019+0.1%13,444,7003兆1998億-15.13%
03/182,0332,1112,0022,017-0.79%7,638,0003兆1967億-16.06%
03/171,9192,0501,9112,033+3.09%10,224,8003兆2220億-16.27%
03/162,0082,0651,9681,972-2.09%7,621,1003兆1254億-19.64%
03/131,9392,0901,9392,014-5.98%14,453,5003兆1919億-18.89%
03/122,1942,2042,1112,142-3.82%7,528,8003兆3948億-14.53%
03/112,2882,3202,2222,227-2.32%6,290,2003兆5295億-11.73%
03/102,1802,3052,1402,280+1.6%8,116,3003兆6135億-10.06%