IR情報

2020/09/25~2021/02/22

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
02/221,4061,4191,3911,397+2.42%665,5003017億6614万+4.25%
02/191,4001,4081,3641,364-3.26%856,9002946億3781万+1.94%
02/181,4551,4571,4101,410-4.21%938,6003045億7428万+5.38%
02/171,4411,4731,4381,472+3.3%716,3003179億6690万+10.26%
02/161,4041,4441,3991,425+1.93%691,6003078億1443万+7.3%
02/151,4031,4081,3901,398+0.79%604,7003019億8215万+5.67%
02/121,3981,4011,3811,387-0.93%543,9002996億604万+5.24%
02/101,3661,4091,3661,400+2.26%682,0003024億1417万+6.71%
02/091,4001,4051,3661,369-2.14%716,9002957億1786万+4.9%
02/081,3661,3991,3661,399+2.42%915,2003021億9816万+7.62%
02/051,3501,3661,3401,366+2.94%713,5002950億6983万+5.65%
02/041,3181,3391,3171,327+0.76%417,9002866億4543万+2.95%
02/031,2961,3171,2961,317+2.81%606,4002844億8533万+2.57%
02/021,2651,2821,2561,281+1.1%593,8002767億897万+0.08%
02/011,2261,2811,2241,267+0.88%572,0002736億8483万-0.78%
01/291,2841,2901,2561,256-1.8%583,5002713億872万-1.41%
01/281,2391,2881,2281,279+0.39%632,5002762億7695万+0.55%
01/271,2651,2811,2591,274+1.68%568,8002751億9690万+0.24%
01/261,2711,2781,2521,253-3.54%1,035,3002706億6069万-1.42%
01/251,3011,3041,2861,2990%445,2002805億9715万+2.28%
01/221,3121,3181,2991,299-3.06%864,3002805億9715万+2.36%
01/211,3191,3411,3061,340+2.06%813,9002894億5357万+5.85%
01/201,3001,3151,2881,313+0.31%983,2002836億2129万+3.96%
01/191,3081,3191,3011,309+0.31%482,5002827億5725万+4.05%
01/181,3271,3321,2971,305-2.54%741,1002818億9321万+3.98%
01/151,3551,3881,3391,339-1.9%1,010,4002892億3756万+6.95%
01/141,3981,4011,3571,365+2.94%1,840,8002948億5382万+9.55%
01/1315:00 業績予想の修正に関するお知らせ
01/1315:00 2021年2月期第3四半期決算短信〔日本基準〕(連結)
01/131,3101,3261,2911,326+1.38%1,474,2002864億2942万+6.94%
01/121,2991,3151,2941,308+0.77%903,2002825億4124万+5.91%
01/081,2551,2981,2541,298+2.61%915,9002803億8114万+5.53%
01/071,2611,2901,2581,265+2.02%1,028,8002732億5281万+3.27%
01/061,2251,2461,2181,240+1.06%696,7002678億5255万+1.64%
01/051,2161,2331,2151,227-1.13%598,2002650億4442万+0.9%
01/041,2421,2451,2071,241+0.4%763,3002680億6856万+2.14%
2020
12/301,2351,2521,2291,236-1.12%646,1002669億8851万+1.81%
12/291,2321,2501,2241,250+2.54%690,6002700億1266万+3.14%
12/281,2121,2211,2061,219-0.16%580,6002633億1634万+0.74%
12/251,2001,2241,2001,221+1.5%411,4002637億4836万+1.08%
12/241,1981,2141,1881,203+1.69%780,5002598億6018万-0.25%
12/231,2011,2091,1761,183-1.17%1,255,7002555億3998万-1.74%
12/221,2531,2531,1901,197-5.6%1,552,0002585億6412万-0.58%
12/211,2891,3021,2601,268-0.47%1,264,3002739億84万+5.4%
12/181,2361,2781,2331,274+3.07%1,230,9002751億9690万+6.34%
12/171,2551,2601,2271,236-1.51%941,8002669億8851万+3.6%
12/161,2431,2611,2361,255+2.03%626,6002710億9271万+5.37%
12/151,2441,2501,2261,230-2.15%906,4002656億9245万+3.45%
12/141,2391,2731,2321,257+4.14%1,069,6002715億2473万+6.17%
12/111,2101,2171,1901,207-0.98%793,4002607億2422万+2.37%
12/101,2331,2391,2151,219-1.46%927,8002633億1634万+3.92%
12/091,1981,2391,1971,237+3.34%952,2002672億452万+5.82%
12/081,1811,2041,1761,197+0.17%467,4002585億6412万+2.92%
12/071,2081,2141,1881,195-1.16%506,3002581億3210万+3.2%
12/041,1881,2101,1781,209+2.2%841,1002611億5624万+4.86%
12/031,1761,1891,1681,183+0.68%598,8002555億3998万+2.96%
12/021,1511,1781,1431,175+2.89%795,1002538億1190万+2.44%
12/011,1301,1451,1211,142+0.35%843,2002466億8356万-0.26%
11/301,2001,2031,1381,138-5.72%1,386,9002458億1952万-0.52%
11/271,2011,2151,1991,207+0.33%1,004,3002607億2422万+5.78%
11/261,1981,2161,1941,203-0.25%770,7002598億6018万+5.71%
11/251,2251,2331,1981,206+1.34%1,167,5002605億821万+6.44%
11/241,1991,2081,1891,190+1.62%853,9002570億5205万+5.4%
11/201,1591,1711,1501,171+0.26%760,0002529億4785万+4%
11/191,1701,1771,1541,168+0.26%678,6002522億9982万+4.01%
11/181,1651,1721,1521,165-1.1%546,9002516億5179万+4.02%
11/171,1991,2041,1741,178+0.68%881,0002544億5993万+5.37%
11/161,1651,1861,1571,170+3.08%1,007,5002527億3184万+4.84%
11/131,1301,1351,1181,135-1.13%967,2002451億7149万+1.79%
11/121,1611,1761,1431,148-3.53%939,4002479億7962万+3.14%
11/111,2191,2231,1791,190-0.75%1,198,3002570億5205万+7.21%
11/101,1761,2111,1751,199+7.44%1,998,5002589億9614万+8.7%
11/091,1371,1431,1161,116-0.27%1,013,2002410億6730万+1.73%
11/061,0861,1191,0731,119+3.9%1,171,6002417億1533万+2.47%
11/051,1011,1011,0681,077-2.53%1,463,6002326億4290万-0.74%
11/041,1201,1241,1011,105+0.64%1,454,7002386億9119万+2.31%
11/021,0701,1031,0671,098+3.29%840,2002371億7912万+2.14%
10/301,0821,0821,0511,063-1.57%1,645,2002296億1876万-0.47%
10/291,0751,0901,0661,080-1.55%753,1002332億9093万+1.69%
10/281,1051,1111,0781,097-2.32%1,685,6002369億6311万+3.78%
10/271,1141,1251,1081,123-0.35%893,4002425億7937万+6.75%
10/261,1171,1381,1131,127+0.45%1,096,4002434億4341万+7.74%
10/231,0881,1241,0861,122+3.99%1,302,8002423億6336万+7.88%
10/221,0901,0941,0761,079-3.4%1,259,6002330億7492万+4.35%
10/211,0901,1191,0901,117+2.85%895,8002412億8331万+8.34%
10/201,0991,1101,0801,086-1.27%1,657,3002345億8699万+5.85%
10/191,1001,1181,1001,100-1.08%1,201,0002376億1114万+7.74%
10/161,1261,1301,1041,112+1.46%1,030,3002402億326万+9.56%
10/151,0951,1141,0861,096+0.46%1,008,7002367億4710万+8.62%
10/141,1091,1091,0831,091-3.02%1,220,4002356億6704万+8.77%
10/131,1431,1551,1151,125-1.06%1,204,8002430億1139万+12.84%
10/121,1191,1381,1051,137+0.89%1,170,9002456億351万+14.96%
10/091,1401,1451,1141,127+2.92%2,167,0002434億4341万+14.88%
10/081,1191,1821,0901,095+3.4%3,355,0002365億3109万+12.54%
10/0715:00 2021年2月期第2四半期決算短信[日本基準](連結)
10/071,0391,0621,0241,059+2.22%1,541,5002287億5472万+9.51%
10/061,0291,0421,0181,036+0.68%1,267,6002237億8649万+7.8%
10/051,0251,0451,0201,029+4.04%1,463,4002222億7442万+7.52%
10/029681,008968989+3.78%2,428,1002136億3401万+3.67%
09/30971982953953-0.42%1,395,5002058億5765万+0.11%
09/29970974951957-0.83%690,3002067億2169万+0.74%
09/28939965932965+3.88%1,815,6002084億4977万+1.69%
09/25937940924929+0.11%1,437,4002006億7340万-1.9%