IR情報

2020/09/04~2021/02/02

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
02/0813:00 2021年3月期第3四半期決算短信〔日本基準〕(連結)
02/023,3503,4403,3503,380+0.75%5,200136億788万-7.98%
02/013,3053,4103,3053,355-1.61%10,700135億723万-9.32%
01/293,4153,4553,3953,410+0.74%4,200137億2866万-8.97%
01/283,5203,5203,3853,385-3.29%17,300136億2801万-10.71%
01/273,5953,5953,4603,500-2.64%8,300140億9100万-8.78%
01/263,6803,7503,5953,595-1.24%3,800144億7347万-7.35%
01/253,6103,6453,6103,640+0.83%1,900146億5464万-7.1%
01/223,5953,6303,5953,610+0.84%3,100145億3386万-8.7%
01/213,5553,6003,5553,580+0.7%2,100144億1308万-10.3%
01/203,6103,6503,5103,555-1.39%6,400143億1243万-11.79%
01/193,6453,6453,6003,6050%2,200145億1373万-11.4%
01/183,6103,6503,6053,605+0.7%3,500145億1373万-12.22%
01/153,6553,7003,5503,580-2.05%4,200144億1308万-13.63%
01/143,6603,7053,6253,655+1.39%3,800147億1503万-12.64%
01/133,8453,8453,5703,605-5.87%10,200145億1373万-14.55%
01/123,8453,8703,8303,830-0.39%2,100154億1958万-10.03%
01/083,8303,8503,8303,845+0.39%1,900154億7997万-10.29%
01/073,8053,8303,8053,830+0.66%1,500154億1958万-11.22%
01/063,8203,8453,8053,805-0.39%1,900153億1893万-12.39%
01/053,8203,8453,8203,8200%1,300153億7932万-12.65%
01/043,9103,9103,8153,820-0.91%2,600153億7932万-13.22%
2020
12/303,8903,9103,8553,855-2.03%3,300155億2023万-13.02%
12/294,0004,0003,8703,935-1.75%3,400158億4231万-11.75%
12/2815:00 主要株主である筆頭株主の異動に関するお知らせ
12/284,0104,0103,9904,005-0.37%2,300161億2413万-10.66%
12/254,1154,1154,0054,020-0.62%5,100161億8452万-10.77%
12/244,4354,4354,0454,045-10.21%11,700162億8517万-10.63%
12/2312:00 (株)麻生の完全子会社である合同会社ASTSホールディングスの当社株式に対する公開買付け結果並びにその他の関係会社及び主要株主である筆頭株主の異動のお知らせ
12/2312:00 合同会社ASTSホールディングスによる当社普通株式に対する公開買付けの結果に関するお知らせ
12/234,5454,5454,5054,505-0.88%9,600181億3713万-0.92%
12/2216:30 連結子会社に対する債権の株式化(デット・エクイティ・スワップ)並びに連結子会社における資本金および資本準備金の額の減少に関するお知らせ
12/224,5454,5554,5404,5450%6,100182億9817万-0.07%
12/214,5504,5554,5404,545-0.33%12,900182億9817万-0.07%
12/184,5454,5604,5404,560+0.44%66,100183億5856万+0.26%
12/174,5454,5504,5404,5400%44,000182億7804万-0.15%
12/164,5504,5504,5404,540-0.22%17,800182億7804万-0.15%
12/1515:00 業績連動型株式報酬制度の導入(詳細決定)に関するお知らせ
12/154,5504,5504,5404,5500%16,500183億1830万+0.04%
12/144,5504,5504,5404,550+0.22%10,800183億1830万+0.4%
12/114,5504,5504,5404,540-0.22%11,900182億7804万+0.62%
12/104,5454,5504,5404,550+0.11%9,500183億1830万+1.29%
12/094,5504,5504,5454,545-0.11%7,200182億9817万+1.68%
12/084,5454,5504,5454,550+0.11%7,300183億1830万+2.22%
12/074,5554,5554,5454,545-0.22%21,800182億9817万+2.74%
12/044,5454,5554,5404,555+0.22%25,900183億3843万+3.59%
12/034,5554,5604,5404,545-0.22%20,500182億9817万+3.98%
12/024,5454,5604,5454,555+0.22%16,500183億3843万+4.81%
12/014,5504,5604,5454,545-0.11%11,800182億9817万+5.21%
11/304,5654,5704,5504,550-0.33%12,700183億1830万+5.96%
11/274,5504,5704,5504,565+0.33%8,500183億7869万+7.01%
11/264,5454,5604,5454,550+0.11%9,500183億1830万+7.18%
11/254,5404,5554,5404,545+0.11%33,300182億9817万+7.73%
11/244,5504,5504,5404,540-0.11%17,500182億7804万+8.43%
11/204,5504,5554,5404,545-0.11%20,400182億9817万+9.49%
11/194,5504,5554,5454,550-0.11%21,500183億1830万+10.62%
11/184,5504,5954,5404,555+0.11%24,500183億3843万+11.67%
11/174,5404,5504,5404,550+0.22%14,200183億1830万+12.57%
11/164,5404,5504,5404,5400%21,100182億7804万+13.47%
11/134,5404,5454,5404,5400%24,500182億7804万+14.65%
11/124,5404,5454,5354,540-0.11%26,300182億7804万+15.79%
11/114,5404,5554,5354,5450%54,600182億9817万+17.08%
11/104,6004,6504,5404,545+9.12%108,500182億9817万+18.33%
11/0915:00 合同会社ASTSホールディングスによる東都水産株式会社普通株式(証券コード8038)に対する公開買付けの開始に関するお知らせ
11/0915:00 株式会社麻生の完全子会社である合同会社ASTSホールディングスによる当社株式に対する公開買付けに関する意見表明及び資本業務提携契約の締結に関するお知らせ
11/0915:00 2021年3月期第2四半期決算短信〔日本基準〕(連結)
11/094,0404,3554,0404,165+2.97%18,200167億6829万+9.58%
11/064,0304,0504,0204,045+0.37%2,700162億8517万+7.18%
11/054,0554,0554,0104,030+0.37%2,200162億2478万+7.29%
11/044,0304,0754,0004,015-1.11%6,600161億6439万+7.3%
11/023,8854,0603,8854,060+4.37%4,800163億4556万+8.76%
10/303,8953,9303,8603,890+0.65%2,900156億6114万+4.77%
10/293,9003,9003,8603,865-1.02%1,900155億6049万+4.43%
10/283,8903,9053,8903,905-0.26%1,400157億2153万+5.74%
10/273,8453,9553,8453,9150%4,800157億6179万+6.21%
10/263,8253,9303,8253,915+0.9%2,400157億6179万+6.56%
10/233,8653,9003,7253,880+0.39%7,500156億2088万+6.1%
10/224,0504,0803,8653,865-3.98%9,600155億6049万+6.15%
10/213,9204,0953,8804,025+3.34%12,300162億465万+11.03%
10/203,7003,9203,7003,895+3.59%14,800156億8127万+8.07%
10/193,7053,7903,7053,760+3.44%6,800151億3776万+5.06%
10/163,6053,6553,6053,635+1.11%600146億3451万+2.14%
10/153,7303,7503,5953,595-2.57%4,200144億7347万+1.58%
10/143,6303,6903,6203,690+1.23%1,300148億5594万+4.89%
10/133,5653,6453,5403,645+3.26%2,700146億7477万+4.38%
10/123,5103,5303,5103,530+0.57%900142億1178万+1.85%
10/093,6253,6253,5103,510-1.27%1,700141億3126万+1.86%
10/083,5653,5853,5003,555-0.28%2,300143億1243万+3.74%
10/073,5153,5653,5153,565+1.13%700143億5269万+4.67%
10/063,5203,5303,4503,525-0.56%1,300141億9165万+4.14%
10/053,4953,5553,4953,545+1.29%1,300142億7217万+5.26%
10/023,6453,6453,4603,500-2.1%3,800140億9100万+4.48%
09/303,6753,6753,5453,575-3.12%8,500143億9295万+7.26%
09/293,7503,7803,6353,690-2.89%18,500148億5594万+11.35%
09/283,5653,8003,5653,800+6.74%19,000152億9880万+15.47%
09/253,6803,6903,5603,560-0.42%15,100143億3256万+9.07%
09/243,6103,7003,5753,575-2.59%6,900143億9295万+10.1%
09/233,7803,8503,6453,670-1.61%9,500147億7542万+13.52%
09/183,6453,7303,6353,730+3.04%12,400150億1698万+16.27%
09/173,5003,6403,4903,620+3.58%11,600145億7412万+13.76%
09/163,5003,5103,4703,495+0.72%4,900140億7087万+10.57%
09/153,4503,4953,4503,470+0.43%5,000139億7022万+10.26%
09/143,4603,4853,4303,455-1.29%5,900139億983万+10.1%
09/113,3303,5653,2953,500+6.38%18,300140億9100万+11.82%
09/103,2453,3003,2453,290+1.54%3,700132億4554万+5.45%
09/093,1003,3103,1003,240+2.86%10,300130億4424万+3.95%
09/083,1003,2003,0703,150+2.94%10,600126億8190万+1.06%
09/073,0553,0903,0153,060+0.82%7,300123億1956万-1.73%
09/043,0153,0503,0153,035+0.66%5,800122億1891万-2.54%