IR情報

2020/09/01~2021/01/28

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
02/0215:00 2021年3月期第3四半期決算短信〔日本基準〕(連結)
01/281,0131,0241,0071,017+0.39%43,800345億7800万-1.07%
01/271,0171,0191,0101,0130%20,300344億4200万-1.46%
01/261,0141,0151,0051,013+0.1%32,000344億4200万-1.55%
01/251,0001,0161,0001,012+0.2%28,300344億800万-1.65%
01/221,0141,0161,0011,010-0.69%34,900343億4000万-2.04%
01/211,0251,0311,0151,017-0.49%45,700345億7800万-1.55%
01/201,0231,0271,0111,022-0.78%32,300347億4800万-1.16%
01/191,0461,0461,0211,030-1.34%49,100350億2000万-0.58%
01/181,0341,0441,0241,044+0.97%39,700354億9600万+0.77%
01/151,0461,0511,0341,034-0.19%34,900351億5600万-0.29%
01/141,0451,0481,0311,036-1.05%36,700352億2400万-0.29%
01/131,0381,0531,0341,047-0.19%44,100355億9800万+0.58%
01/121,0551,0601,0381,049-1.04%52,200356億6600万+0.38%
01/081,0471,0641,0361,060+0.66%49,200360億4000万+1.15%
01/071,0821,0871,0471,053-1.59%65,300358億200万+0.1%
01/061,0351,0821,0311,070+5.42%76,600363億8000万+1.23%
01/051,0091,0181,0031,015+0.5%64,500345億1000万-4.34%
01/041,0261,0319941,010-1.66%34,100343億4000万-5.7%
2020
12/301,0601,0601,0271,027-2.56%61,700349億1800万-5%
12/291,0391,0551,0261,054+2.03%47,100358億3600万-3.3%
12/281,0101,0401,0101,033+1.37%70,600351億2200万-6.09%
12/251,0021,0209881,019+1.19%41,900346億4600万-8.28%
12/241,0101,0211,0011,007+0.2%35,100342億3800万-10.25%
12/231,0011,0089831,005-0.3%86,900341億7000万-11.45%
12/221,0011,0099951,008-0.2%70,600342億7200万-12.2%
12/211,0161,0361,0071,010-2.13%51,600343億4000万-13.01%
12/181,0281,0341,0161,032+0.39%110,600350億8800万-12.02%
12/171,0621,0641,0181,028-2.1%53,900349億5200万-13.25%
12/161,0681,0681,0451,050-0.28%42,000357億-12.35%
12/151,0471,0581,0331,053-0.66%51,000358億200万-12.98%
12/141,0591,0721,0401,060+0.09%69,600360億4000万-13.11%
12/111,0361,0631,0321,059+0.95%113,000360億600万-13.97%
12/101,0581,0721,0441,049-0.85%103,100356億6600万-15.47%
12/091,0721,0851,0551,058-2.04%44,200359億7200万-15.5%
12/081,0801,1021,0771,080-1.46%64,600367億2000万-14.49%
12/071,1271,1271,0931,096-2.84%71,200372億6400万-13.84%
12/041,1381,1421,1211,128-1.14%40,500383億5200万-11.81%
12/031,1451,1571,1361,141-1.13%56,200387億9400万-11.28%
12/021,1741,1801,1461,154-1.7%114,500392億3600万-10.75%
12/011,1801,1951,1601,174-0.59%63,700399億1600万-9.62%
11/301,2511,2511,1751,181-5.37%65,600401億5400万-9.5%
11/271,2711,2751,2451,248-1.58%59,600424億3200万-4.73%
11/261,2421,2841,2381,268+1.2%55,700431億1200万-3.5%
11/251,3151,3151,2521,253-3.32%48,400426億200万-4.86%
11/241,3351,3351,2951,296-1.29%44,900440億6400万-1.97%
11/201,3081,3181,2761,313+0.38%47,800446億4200万-0.76%
11/191,3091,3151,2781,308-2.02%82,400444億7200万-1.21%
11/181,3181,3351,2851,335+0.98%109,900453億9000万+0.68%
11/171,3351,3351,3001,322-0.97%59,600449億4800万-0.38%
11/161,3211,3471,3081,335+1.99%50,400453億9000万+0.45%
11/131,3101,3141,2751,309-1.65%45,900445億600万-1.43%
11/121,3461,3461,3091,331-1.11%32,800452億5400万+0.08%
11/111,3461,3591,3161,346+0.22%56,700457億6400万+1.13%
11/1015:00 2021年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/101,3951,4261,3011,343+1.97%78,000456億6200万+0.83%
11/091,3331,3431,3021,317-0.23%38,900447億7800万-1.2%
11/061,3161,3291,2921,320-0.45%42,300448億8000万-1.05%
11/051,3161,3281,2691,326+0.76%111,000450億8400万-0.67%
11/041,3521,3521,2941,316-2.3%69,600447億4400万-1.72%
11/021,2921,3491,2921,347+4.91%51,700457億9800万+0.3%
10/301,2851,2851,2521,284-0.08%34,000436億5600万-4.54%
10/291,2811,3061,2801,285-0.54%18,700436億9000万-4.6%
10/281,2941,2941,2631,292-2.05%34,800439億2800万-4.3%
10/2715:00 業績予想の修正に関するお知らせ
10/271,3021,3241,2931,319+1.23%23,600448億4600万-2.51%
10/261,3011,3191,2991,303-0.99%12,600443億200万-3.77%
10/231,3371,3411,3131,316-0.38%11,100447億4400万-2.88%
10/221,3331,3331,3161,321-1.86%14,300449億1400万-2.51%
10/211,3361,3671,3361,346+1.05%18,600457億6400万-0.59%
10/201,3701,3701,3191,332-3.55%29,000452億8800万-1.55%
10/191,3351,3841,3351,381+3.83%31,200469億5400万+2.14%
10/161,3371,3701,3261,330-0.52%40,100452億2000万-1.34%
10/151,3551,3651,3281,337-1.55%25,000454億5800万-0.89%
10/141,3581,3651,3381,358-0.37%25,500461億7200万+0.74%
10/131,3611,3701,3401,363+0.52%18,700463億4200万+1.19%
10/121,3421,3651,3171,356+1.8%19,800461億400万+0.89%
10/091,3541,3541,3151,332-1.33%25,100452億8800万-0.75%
10/081,3501,3661,3351,350+0.22%29,600459億+0.6%
10/071,3791,3791,3401,347-2.88%25,900457億9800万+0.52%
10/061,3671,3911,3411,387+1.91%26,700471億5800万+3.51%
10/051,3621,3871,3361,361+2.1%34,100462億7400万+1.72%
10/021,4041,4081,3311,333-2.06%71,500453億2200万-0.22%
09/301,4291,4291,3611,361-3.88%31,900462億7400万+1.87%
09/291,4241,4281,3911,416-0.91%33,700481億4400万+6.15%
09/281,4001,4491,3671,429+3.4%64,600485億8600万+7.36%
09/2515:00 取締役の辞任に関するお知らせ
09/251,3431,3931,3431,382+3.29%43,800469億8800万+4.07%
09/241,3521,3521,3241,338-1.04%32,700454億9200万+0.9%
09/231,3501,3681,3231,352-2.03%36,700459億6800万+1.81%
09/181,3491,3901,3331,380+2.3%70,800469億2000万+3.76%
09/171,3281,3491,3191,349+2.27%34,300458億6600万+1.43%
09/161,3071,3241,2961,319+0.92%38,100448億4600万-0.98%
09/151,3121,3121,2811,307-0.38%35,800444億3800万-2.02%
09/141,3031,3161,2881,312-0.23%53,000446億800万-1.8%
09/111,2961,3211,2821,315+1.31%55,000447億1000万-1.42%
09/101,3051,3151,2861,298-0.15%30,100441億3200万-2.7%
09/091,3221,3221,2791,300-2.48%52,300442億-2.62%
09/081,3251,3451,3071,333+0.08%38,300453億2200万-0.37%
09/071,3291,3441,3151,332+0.91%21,000452億8800万-0.37%
09/041,2861,3291,2821,320+1.38%30,500448億8000万-1.05%
09/031,3081,3311,2981,302+0.15%43,900442億6800万-2.4%
09/021,3391,3391,3001,300-1.96%30,900442億-2.69%
09/011,3201,3411,3001,326+1.22%33,000450億8400万-0.9%