IR情報

2021/04/19~2021/09/14

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
09/144,9855,0404,9755,010+1.11%788,8001兆7738億+0.28%
09/134,9454,9654,8954,955-0.5%673,3001兆7543億-1.12%
09/104,9405,0204,9354,980+0.3%1,265,2001兆7632億-1.01%
09/094,9755,0204,9604,965-0.7%744,1001兆7578億-1.66%
09/084,9505,0204,9455,0000%1,306,0001兆7702億-1.32%
09/075,1005,1004,9905,000-0.6%735,9001兆7702億-1.69%
09/065,0505,0505,0105,030+1.62%725,6001兆7809億-1.39%
09/034,9354,9554,8904,950+1.64%805,5001兆7525億-3.04%
09/024,9004,9404,8254,870-0.1%717,3001兆7242億-4.83%
09/014,8804,9004,8504,875+0.21%745,6001兆7260億-4.99%
08/314,7554,8754,7454,865+1.35%933,9001兆7224億-5.46%
08/304,7004,8004,6904,800+4.12%650,1001兆6994億-6.99%
08/274,6854,6904,5754,610-1.81%809,5001兆6322億-10.9%
08/264,7754,7804,6654,695-1.37%739,7001兆6622億-9.55%
08/254,8004,8454,7454,760+0.63%751,8001兆6853億-8.64%
08/244,7554,7854,7104,730-0.42%792,5001兆6746億-9.56%
08/234,7904,8604,7254,750+0.21%933,7001兆6817億-9.47%
08/204,9754,9854,7304,740-6.14%1,250,9001兆6782億-9.97%
08/195,2205,2205,0205,050-4.36%920,5001兆7879億-4.52%
08/185,2005,3205,1905,2800%397,9001兆8694億-0.3%
08/175,3605,3805,2705,280-1.12%467,2001兆8694億-0.17%
08/165,3905,4205,3105,340-2.38%543,9001兆8906億+1.1%
08/135,5005,5005,4105,470+0.37%569,1001兆9366億+3.66%
08/125,4905,5005,4205,450+0.18%341,0001兆9296億+3.44%
08/115,4505,4705,4105,440+1.12%526,1001兆9260億+3.4%
08/105,4705,5205,3805,380-1.47%409,2001兆9048億+2.42%
08/065,4105,4905,4005,460+0.37%277,2001兆9331億+4.08%
08/055,3905,4605,3805,440+0.37%368,0001兆9260億+3.86%
08/045,5205,5305,4005,420-0.91%582,4001兆9189億+3.65%
08/035,2705,4805,2605,470+2.05%655,6001兆9366億+4.71%
08/025,2905,4405,2405,360+4.28%769,3001兆8977億+2.64%
07/3016:00 2022年3月期第1四半期決算短信〔IFRS〕(連結)
07/305,2405,2405,1205,140-1.91%745,0001兆8198億-1.55%
07/295,1905,2705,1905,240+0.38%357,8001兆8552億+0.19%
07/285,2205,2805,2105,220-0.57%446,1001兆8481億-0.21%
07/275,3105,3305,2305,2500%602,3001兆8587億+0.5%
07/265,2705,3105,2205,250+2.54%466,8001兆8587億+0.4%
07/2116:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/215,1705,2305,1205,120+1.79%638,2001兆8127億-2.18%
07/205,1005,1005,0305,030-2.71%518,6001兆7809億-4.14%
07/195,2005,2205,1505,170-1.71%451,4001兆8304億-1.77%
07/165,1805,3205,1805,260+1.74%675,5001兆8623億-0.25%
07/155,1705,2005,1405,170-0.39%509,9001兆8304億-1.95%
07/145,2805,3105,1905,190-2.81%753,5001兆8375億-1.59%
07/135,2905,3705,2805,340+1.91%386,5001兆8906億+1.25%
07/125,2705,2705,2105,240+2.95%640,6001兆8552億-0.44%
07/094,9905,1104,9605,090-0.59%976,2001兆8021億-3.16%
07/085,1705,2205,1205,120-1.54%647,9001兆8127億-2.59%
07/075,1105,2005,1005,200-1.52%567,8001兆8410億-1.05%
07/065,2905,3505,2505,280+0.76%308,5001兆8694億+0.51%
07/055,2505,2705,2105,240-0.19%208,1001兆8552億0%
07/025,1905,2705,1905,250+0.96%424,5001兆8587億+0.44%
07/015,2505,3005,1605,200-0.95%408,8001兆8410億-0.34%
06/305,2305,2905,2305,250+0.38%434,8001兆8587億+0.98%
06/295,2405,2705,1805,230-1.32%511,7001兆8517億+0.73%
06/285,4005,4005,2805,300-2.21%494,5001兆8764億+2.2%
06/255,4305,4605,3805,420+1.69%363,4001兆9189億+4.73%
06/2416:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/245,3505,3905,3105,330-0.37%357,2001兆8871億+3.39%
06/235,3105,3905,2705,350+1.52%432,0001兆8942億+4.21%
06/225,2505,2905,1605,270+4.15%661,4001兆8658億+3.09%
06/215,2105,2205,0105,060-5.77%847,8001兆7915億-0.78%
06/185,2605,4405,2205,370+0.19%1,288,4001兆9012億+5.44%
06/175,4405,4505,3405,360-1.83%537,7001兆8977億+5.64%
06/165,4805,5005,4305,460+0.55%464,9001兆9331億+8.03%
06/155,4305,4605,4005,430+0.37%592,0001兆9225億+7.91%
06/145,3605,4505,3205,410+2.85%761,1001兆9154億+7.88%
06/115,2505,2805,1505,260+1.15%789,4001兆8623億+5.14%
06/105,1605,2305,1405,200+0.39%484,8001兆8410億+4.17%
06/095,2105,2405,1105,180+2.17%629,1001兆8340億+4.02%
06/085,0805,1305,0305,070-0.2%296,0001兆7950億+2.26%
06/075,1005,1305,0505,0800%307,0001兆7986億+2.73%
06/045,1105,1305,0205,080-0.39%404,8001兆7986億+3.04%
06/0314:00 支配株主等に関する事項について
06/035,1005,1805,1005,100-0.78%326,5001兆8056億+3.72%
06/024,9155,1404,9155,140+3.52%673,3001兆8198億+4.83%
06/014,9504,9854,8854,965+1.22%427,4001兆7578億+1.58%
05/314,9804,9804,8754,905-2.68%585,7001兆7366億+0.59%
05/284,8555,0404,8355,040+6.89%1,405,5001兆7844億+3.51%
05/275,0405,0504,7154,715-7%921,2001兆6693億-3%
05/265,0205,1105,0105,070-0.39%473,8001兆7950億+4.24%
05/255,0505,0904,9855,090+1.6%453,6001兆8021億+4.88%
05/244,9205,0504,9155,010+1.83%331,8001兆7738億+3.49%
05/214,8554,9354,8504,920+2.39%505,8001兆7419億+1.74%
05/204,7604,8154,7354,805-0.1%395,7001兆7012億-0.54%
05/194,8404,8904,7854,810-3.41%567,2001兆7030億-0.43%
05/184,8954,9804,8104,980+2.05%604,6001兆7632億+3.11%
05/174,9204,9504,8004,880-0.41%444,3001兆7277億+1.16%
05/144,9204,9504,8504,900+1.03%671,1001兆7348億+1.77%
05/134,8954,9704,8254,850-1.22%453,1001兆7171億+0.85%
05/125,0105,0504,8454,910-1.7%634,7001兆7384億+2.29%
05/115,1205,1704,9754,995-2.25%590,2001兆7685億+4.3%
05/104,9905,1404,9705,110+2.4%604,8001兆8092億+7.02%
05/074,9204,9904,8854,990+1.73%735,1001兆7667億+4.85%
05/064,6904,9054,6804,905+6.17%968,0001兆7366億+3.26%
04/304,8004,8454,6004,620-2.63%859,0001兆6357億-2.57%
04/2816:00 2021年3月期決算短信〔IFRS〕(連結)
04/284,7654,7754,6854,745+0.74%616,1001兆6799億0%
04/274,7104,7504,6654,710-0.95%392,4001兆6676億-0.57%
04/264,7704,8054,7104,7550%378,0001兆6835億+0.38%
04/234,7604,7904,7154,755-0.42%304,9001兆6835億+0.38%
04/224,7154,7854,6904,775+2.69%504,0001兆6906億+0.63%
04/214,5954,6654,5804,650-1.69%629,4001兆6463億-2.13%
04/204,7804,7954,6954,730-2.17%671,4001兆6746億-0.57%
04/194,8004,8354,7704,835+0.73%407,1001兆7118億+1.6%