IR情報

2021/04/21~2021/09/16

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
09/162,2372,2462,2152,229-0.89%150,400922億9009万+0.59%
09/152,2632,2632,2312,249-1.96%134,000931億1818万+1.58%
09/142,2702,2982,2672,294+0.39%142,200949億8137万+3.71%
09/132,2502,2852,2382,285+0.31%84,100946億873万+3.16%
09/102,2632,2982,2512,278+0.53%156,300943億1890万+2.75%
09/092,2642,2852,2472,266-0.53%121,100938億2205万+2.16%
09/082,2802,2872,2572,278-1.13%132,000943億1890万+2.61%
09/072,2952,3202,2832,304+1.9%136,600953億9541万+3.69%
09/062,3002,3052,2512,261-0.62%98,700936億1503万+1.71%
09/032,2392,2882,2332,275+2.16%154,800941億9469万+2.29%
09/022,2422,2482,2052,227-1.07%125,200922億728万+0.09%
09/012,2012,2612,2012,251+3.02%116,800932億99万+0.99%
08/312,1532,2022,1492,185+0.55%163,500904億6831万-2.11%
08/302,1482,1732,1482,173+1.83%74,000899億7145万-2.82%
08/272,1252,1402,1222,134-0.51%72,100883億5669万-4.73%
08/262,1582,1682,1252,145-0.09%65,000888億1213万-4.37%
08/252,1672,2032,1472,147-1.56%70,500888億9494万-4.49%
08/242,1342,2002,1342,181+2.83%133,700903億269万-3.28%
08/232,1192,1462,1082,121+1.43%165,000878億1843万-6.19%
08/202,1372,1562,0902,091-3.15%168,100865億7630万-7.97%
08/192,1902,1952,1592,159-1.73%196,300893億9179万-5.56%
08/182,2302,2402,1702,197-1.7%131,700909億6516万-4.27%
08/172,2732,2902,2282,235+0.04%223,800925億3852万-2.87%
08/162,2262,2412,1802,234+0.95%257,600924億9711万-3.04%
08/132,1682,2352,1682,213+2.22%258,400916億2762万-4.03%
08/122,1892,2202,1582,165-1.28%459,400896億4022万-6.24%
08/112,1332,2062,0882,193-7.43%682,500907億9954万-5.23%
08/1015:00 2022年3月期第1四半期決算短信[日本基準](連結)
08/102,3502,3782,3352,369+1.37%206,000980億8669万+2.2%
08/062,3002,3502,2902,337+1.61%83,700967億6175万+0.99%
08/052,2752,3072,2682,300-1.08%110,900952億2980万-0.39%
08/042,3382,3602,3132,325-0.17%83,300962億6490万+0.82%
08/032,3162,3302,3002,329+0.13%70,900964億3052万+1.09%
08/022,3012,3402,3002,326+2.02%63,000963億631万+1.09%
07/302,3112,3172,2772,280-1.34%89,600944億171万-0.74%
07/292,3262,3292,3002,311-0.43%47,800956億8524万+0.65%
07/282,3012,3372,3002,321-0.43%82,300960億9928万+1.18%
07/272,2992,3392,2892,331+2.06%102,100965億1333万+1.79%
07/262,3102,3102,2662,284+1.06%147,000945億6733万-0.04%
07/212,2802,3002,2262,260+1.76%135,000935億7362万-1.05%
07/202,2372,2592,2152,221-2.24%107,600919億5886万-2.8%
07/192,3202,3202,2572,272-2.24%132,200940億7048万-0.61%
07/162,3352,3562,3242,324-0.51%90,600962億2350万+1.66%
07/152,3912,3912,3222,336-2.34%111,800967億2035万+2.28%
07/142,4012,4072,3742,392-1.48%71,900990億3899万+4.77%
07/132,4302,4682,4242,428+1.04%165,9001005億2954万+6.44%
07/122,3602,4062,3602,403+3.27%184,300994億9443万+5.44%
07/092,2612,3352,2562,327+0.87%142,800963億4771万+2.29%
07/082,2922,3282,2922,307+0.22%128,100955億1963万+1.41%
07/072,2382,3022,2302,302+1.14%119,800953億1260万+1.37%
07/062,2992,2992,2692,276-0.83%70,800942億3609万+0.35%
07/052,3202,3302,2942,295-0.35%88,400950億2277万+1.37%
07/022,2762,3152,2712,303+1.9%170,900953億5401万+1.99%
07/012,2322,2642,2112,260+1.94%136,200935億7362万+0.27%
06/302,2302,2362,2012,217-0.45%116,900917億9324万-1.47%
06/292,2402,2542,2102,227-2.11%153,400922億728万-0.93%
06/282,2662,2852,2502,275+1.65%124,700941億9469万+1.34%
06/252,2362,2782,2282,238-0.18%105,700926億6273万-0.09%
06/242,2412,2962,2262,242-0.13%123,800928億2835万+0.27%
06/232,2712,2832,2412,245-1.36%114,700929億5256万+0.54%
06/222,2572,2772,2342,276+3.45%122,800942億3609万+2.11%
06/212,1862,2082,1722,200-0.86%157,200910億8937万-1.03%
06/182,2432,2552,2182,219-1.11%114,000918億7605万0%
06/172,2802,2862,2392,244-2.09%104,500929億1116万+1.4%
06/162,2692,2962,2592,292+1.69%108,300948億9856万+3.9%
06/152,2802,2872,2422,254-0.79%60,900933億2520万+2.41%
06/142,2822,2972,2652,272+0.44%84,100940億7048万+3.6%
06/112,3162,3172,2562,262-2.75%137,400936億5643万+3.43%
06/102,3252,3332,2962,326-0.81%136,900963億631万+6.89%
06/092,3622,3892,3412,345-1.1%170,500970億9299万+8.51%
06/082,3262,3832,3242,371+2.64%206,500981億6950万+10.54%
06/072,3082,3282,2752,310-0.3%176,100956億4384万+8.71%
06/042,2202,3172,2142,317+4.51%262,400959億3367万+9.86%
06/032,2242,2402,1942,2170%118,600917億9324万+5.92%
06/022,2002,2242,1922,217+1.46%197,400917億9324万+6.64%
06/012,1682,1852,1432,185+2.15%155,500904億6831万+5.76%
05/312,1662,1722,1252,139-2.51%159,800885億6371万+4.19%
05/282,1942,2052,1702,194+1.15%268,000908億4094万+7.34%
05/272,1372,2112,1332,169+0.46%519,800898億584万+6.64%
05/262,1382,1612,1312,159+0.09%147,300893億9179万+6.56%
05/252,1502,1652,1342,157-0.14%147,100893億899万+6.94%
05/242,1402,1632,1342,160+0.93%159,600894億3320万+7.52%
05/212,1132,1432,1042,140-0.28%152,700886億511万+6.84%
05/202,1242,1612,1242,146-0.28%190,900888億5354万+7.46%
05/192,1352,1552,1112,152+1.65%331,300891億196万+8.2%
05/182,0702,1172,0642,117+0.76%232,400876億5282万+6.97%
05/172,1002,1422,0932,101+1.01%199,600869億9035万+6.6%
05/142,0712,1052,0522,080+0.24%288,600861億2086万+5.96%
05/132,0902,1332,0682,075-4.29%306,500859億1384万+6.08%
05/122,0542,1822,0242,168+5.45%487,600897億6443万+11.35%
05/1115:00 2021年3月期決算短信[日本基準](連結)
05/112,0782,1232,0482,056-2.42%183,300851億2716万+6.25%
05/102,1702,2142,0992,107+6.41%426,300872億3877万+9.28%
05/0715:00 業績予想及び配当予想の修正(増配)に関するお知らせ
05/071,9801,9891,9661,980+0.51%113,200819億8043万+3.13%
05/061,9221,9841,9201,970+2.28%152,700815億6639万+2.66%
04/301,9201,9411,9061,926+1.85%173,700797億4460万+0.31%
04/281,8931,9071,8761,891-0.94%167,500782億9545万-1.56%
04/271,8981,9251,8841,909+0.42%189,000790億4073万-0.62%
04/261,9071,9261,8961,901+0.85%99,000787億950万-1.14%
04/231,8531,8881,8371,885+0.11%126,700780億4703万-2.18%
04/221,8861,9021,8621,883+1.4%172,900779億6422万-2.74%
04/211,8781,8861,8441,857-3.08%235,100768億8771万-4.52%