IR情報

2021/02/04~2021/07/01

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
07/011,4961,4961,4731,478-0.67%2,927,8001兆8493億-3.08%
06/301,5001,5051,4881,488-0.73%3,150,8001兆8618億-2.49%
06/291,5101,5161,4961,499-1.83%3,141,2001兆8756億-1.9%
06/281,5351,5361,5221,527-0.39%1,846,6001兆9106億-0.2%
06/251,5301,5361,5221,533+1.05%2,581,7001兆9181億+0.2%
06/241,5051,5231,5041,517+0.33%2,411,8001兆8981億-0.78%
06/231,5091,5181,5051,512+0.53%2,609,6001兆8918億-1.05%
06/221,4901,5081,4831,504+4.37%3,950,8001兆8818億-1.57%
06/211,4501,4531,4341,441-2.57%4,735,0001兆8030億-5.76%
06/181,5171,5171,4751,479-3.65%7,627,2001兆8506億-3.46%
06/171,5431,5511,5321,535-0.45%2,070,2001兆9206億+0.2%
06/161,5401,5531,5371,542+0.52%2,668,6001兆9294億+0.78%
06/151,5241,5421,5221,534+0.33%2,769,5001兆9194億+0.33%
06/141,5331,5391,5241,529+0.13%1,387,3001兆9131億-0.07%
06/111,5271,5301,5171,527-0.07%3,046,7001兆9106億-0.26%
06/101,5221,5351,5121,528-0.07%2,978,8001兆9119億-0.26%
06/091,5411,5451,5261,529-0.2%2,297,9001兆9131億-0.26%
06/081,5321,5481,5271,532-1.61%3,350,9001兆9169億+0.07%
06/071,5701,5731,5491,557-0.83%2,726,1001兆9482億+1.83%
06/041,5651,5731,5531,570+0.32%2,184,8001兆9644億+2.82%
06/031,5631,5801,5591,565-0.32%2,680,5001兆9582億+2.69%
06/021,5431,5711,5351,570+2.21%3,408,0001兆9644億+3.22%
06/011,5421,5451,5221,536+0.52%2,040,0001兆9219億+1.19%
05/311,5451,5491,5281,528-2.18%2,568,9001兆9119億+0.79%
05/281,5371,5631,5321,562+3.1%4,152,0001兆9544億+3.03%
05/271,5311,5351,5111,515-1.11%7,286,5001兆8956億0%
05/261,5251,5341,5221,532-0.13%2,562,4001兆9169億+0.99%
05/251,5381,5391,5221,534+0.2%2,224,2001兆9194億+1.05%
05/241,5161,5431,5161,531+1.59%2,796,4001兆9156億+0.86%
05/211,5101,5141,5021,507-0.26%2,385,2001兆8856億-0.72%
05/201,5111,5181,5001,511-0.07%2,943,3001兆8906億-0.59%
05/191,5071,5171,5001,512-0.46%3,544,6001兆8918億-0.59%
05/181,5121,5251,5091,519+0.8%2,635,8001兆9006億-0.26%
05/171,5071,5131,4931,507+0.47%2,651,7001兆8856億-1.18%
05/1415:00 株主提案に対する当社取締役会意見に関するお知らせ
05/141,4981,5121,4911,500+1.08%3,016,0001兆8768億-1.83%
05/131,5001,5161,4821,484-1.26%3,325,6001兆8568億-3.07%
05/121,5431,5441,4851,503-3.41%5,656,2001兆8806億-1.96%
05/111,5581,5781,5471,556-0.26%4,230,8001兆9469億+1.3%
05/101,5451,5641,5441,560-0.06%4,959,9001兆9519億+1.56%
05/0712:30 新中期経営計画(2021年度~2023年度)に関するお知らせ
05/0712:30 2021年3月期通期連結業績と前期実績との差異に関するお知らせ
05/0712:30 2021年3月期決算短信[IFRS](連結)
05/071,5491,5781,5351,561+1.69%7,828,0001兆9532億+1.5%
05/061,5381,5551,5251,535+3.16%6,428,5001兆9206億-0.39%
04/301,4991,5001,4861,488-0.27%3,414,9001兆8618億-3.69%
04/281,4941,4971,4881,492+0.34%2,258,5001兆8668億-3.74%
04/271,4951,5001,4861,487-0.73%2,825,1001兆8606億-4.25%
04/261,4991,5041,4891,498+0.07%2,424,4001兆8743億-3.91%
04/231,4901,4981,4871,497-0.2%2,286,5001兆8731億-4.28%
04/221,5031,5061,4881,500+0.67%2,227,0001兆8768億-4.4%
04/211,4861,4951,4771,490-1.91%3,465,2001兆8643億-5.34%
04/201,5261,5261,5111,519-1.62%3,250,9001兆9006億-3.8%
04/191,5601,5621,5381,544-0.39%2,165,1001兆9319億-2.46%
04/161,5521,5561,5371,550-0.19%2,102,1001兆9394億-2.27%
04/151,5461,5631,5451,553+1.24%2,766,3001兆9431億-2.27%
04/141,5451,5471,5311,534-1.22%2,761,7001兆9194億-3.58%
04/131,5531,5671,5501,553+0.39%2,573,9001兆9431億-2.57%
04/121,5481,5591,5431,547+0.13%3,235,8001兆9356億-3.07%
04/091,5611,5701,5421,545-0.58%3,521,8001兆9331億-3.2%
04/081,5651,5721,5481,554-1.65%2,999,0001兆9444億-2.69%
04/071,5751,5861,5591,580+0.38%3,171,6001兆9769億-1.06%
04/061,5841,5841,5621,574-0.38%3,294,6001兆9694億-1.44%
04/051,5391,5811,5341,580+2.8%3,679,7001兆9769億-1.06%
04/021,5671,5721,5251,537-1.09%3,130,9001兆9231億-3.7%
04/011,5791,5851,5521,554-1.46%3,572,4001兆9444億-2.63%
03/311,5921,5961,5751,577-1.31%4,713,3001兆9732億-1.31%
03/301,6101,6201,5861,598-3.03%5,644,4001兆9995億+0.06%
03/291,6441,6521,6291,648+1.6%8,570,0002兆620億+3.26%
03/261,6241,6321,6151,622+0.75%4,604,7002兆295億+1.95%
03/251,6071,6241,5981,610+1.51%4,416,2002兆145億+1.45%
03/241,6091,6101,5781,586-2.16%4,731,3001兆9844億+0.06%
03/231,6401,6471,6211,621-0.8%3,678,1002兆282億+2.4%
03/221,6051,6391,6031,634+1.49%6,256,8002兆445億+3.55%
03/191,6001,6251,5881,610-0.74%9,799,8002兆145億+2.42%
03/181,6201,6241,6111,622+0.25%4,631,2002兆295億+3.44%
03/171,6061,6201,6011,618+0.06%3,924,4002兆245億+3.59%
03/161,6211,6291,6081,617-0.25%5,569,8002兆232億+3.85%
03/151,6141,6311,6121,621+0.19%4,518,2002兆282億+4.58%
03/121,6051,6211,5971,618+0.31%6,956,7002兆245億+4.93%
03/111,6121,6341,6041,613+0.5%5,927,9002兆182億+5.08%
03/101,5851,6121,5821,605+0.5%4,090,9002兆82億+5.04%
03/091,5901,6041,5791,597+1.65%5,383,8001兆9982億+5.07%
03/081,5691,5891,5611,571+1.16%5,101,6001兆9657億+3.9%
03/051,5491,5531,5211,553-0.51%5,482,3001兆9431億+3.12%
03/041,5751,5901,5501,561-1.64%4,409,2001兆9532億+4%
03/031,5621,5871,5531,587+2.19%4,209,1001兆9857億+6.15%
03/021,5831,5841,5481,553-1.4%4,233,9001兆9431億+4.23%
03/011,5491,5751,5481,575+2.21%3,990,0001兆9707億+6.13%
02/261,5801,5801,5371,541-3.32%5,463,3001兆9281億+4.26%
02/251,5721,5971,5681,594+2.71%3,883,8001兆9944億+8.29%
02/2415:00 当社金属事業の一部の当社100%連結孫会社への会社分割(簡易吸収分割)に関するお知らせ
02/241,5671,5721,5471,552-0.89%4,984,9001兆9419億+5.94%
02/221,5541,5751,5511,566+2.49%2,885,6001兆9594億+7.33%
02/191,5201,5291,5061,528-0.07%2,727,4001兆9119億+5.09%
02/181,5671,5741,5221,529-1.61%3,684,0001兆9131億+5.45%
02/171,5421,5601,5331,554+1.37%4,114,4001兆9444億+7.47%
02/161,5201,5421,5131,533+2.13%4,880,2001兆9181億+6.38%
02/151,5001,5091,4891,501+0.74%2,643,7001兆8781億+4.45%
02/121,4991,4991,4791,490-0.53%2,550,4001兆8643億+3.98%
02/101,4731,5041,4691,498+1.63%3,212,9001兆8743億+4.9%
02/091,5031,5101,4641,474-1.07%5,021,1001兆8443億+3.73%
02/081,4421,4901,4421,490+3.91%6,480,3001兆8643億+5.23%
02/051,4491,4621,4211,434+0.56%4,890,3001兆7942億+1.63%
02/0412:30 2021年3月期第3四半期決算短信[IFRS](連結)
02/041,4491,4641,4181,426-1.93%5,619,5001兆7842億+1.28%