IR情報

2020/05/20～2020/10/14

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
2020
10/142,3802,3852,3592,378-0.79%198,8002968億3754万-5.63%
10/132,4002,4252,3932,397-0.13%276,9002992億924万-5.11%
10/122,4222,4302,3902,400-0.08%135,8002995億8372万-5.21%
10/092,4552,4612,4022,402-2.71%619,4002998億3337万-5.36%
10/082,4732,4892,4582,469+0.12%202,6003081億9675万-2.95%
10/072,4512,4792,4422,466-1%322,4003078億2227万-3.26%
10/062,4932,5042,4732,491+0.93%169,7003109億4294万-2.54%
10/052,4172,4682,4172,468+3.87%454,3003080億7193万-3.71%
10/022,4572,4702,3612,376-3.53%676,6002965億8788万-7.58%
09/302,5272,5282,4552,463-3.53%619,6003074億4779万-4.65%
09/292,5402,5662,5232,553-0.58%514,9003186億8218万-1.5%
09/282,5522,5682,5292,568+0.04%803,5003205億5458万-1.04%
09/252,6082,6202,5472,567+0.35%1,729,0003204億2975万-1.16%
09/2414:50 三菱UFJリースと日立キャピタルとの合併を通じた経営統合に向けた契約締結に関するお知らせ
09/242,5842,5892,5522,558-1.31%191,7003193億632万-1.58%
09/232,5702,5982,5502,592-0.96%227,5003235億5042万-0.42%
09/182,6152,6202,5862,617+1.16%296,7003266億7108万+0.5%
09/172,5702,5962,5512,587-0.08%245,0003229億2629万-0.69%
09/162,6122,6272,5852,589-0.96%255,8003231億7594万-0.8%
09/152,6162,6232,5882,614+0.08%149,0003262億9660万0%
09/142,6172,6202,5952,612+0.66%152,7003260億4695万-0.11%
09/112,6122,6122,5752,595-0.15%201,3003239億2490万-0.61%
09/102,5482,6042,5362,599+2.85%232,6003244億2420万-0.42%
09/092,5072,5312,4922,527-1.02%220,5003154億3669万-3.22%
09/082,5672,5742,5322,553+0.12%161,7003186億8218万-2.37%
09/072,5472,5772,5352,550+0.51%183,6003183億770万-2.56%
09/042,4922,5392,4922,537-0.82%223,6003166億8496万-3.02%
09/032,5582,5912,5492,558+0.67%224,0003193億632万-2.22%
09/022,5602,5642,5342,541-0.31%228,8003171億8426万-2.94%
09/012,5832,5892,5332,549-1.54%401,2003181億8288万-2.71%
08/312,6572,6682,5892,589-2.08%585,6003231億7594万-1.18%
08/282,6212,6772,5922,644-0.9%685,3003300億4140万+1.07%
08/272,6682,6952,6452,6680%387,9003330億3724万+2.34%
08/262,6862,6902,6612,668-0.67%357,9003330億3724万+2.69%
08/252,7252,7252,6682,686-0.11%646,2003352億8411万+3.75%
08/242,6352,6922,6112,689+2.59%763,5003356億5859万+4.27%
08/212,6442,6952,6162,621+0.42%524,5003271億7039万+2.06%
08/202,6312,6452,5962,610-0.72%558,1003257億9730万+1.99%
08/192,6152,6522,5852,629-0.38%414,4003281億6900万+3.1%
08/182,6312,6502,6092,639+0.84%411,8003294億1727万+3.98%
08/172,6542,6722,6082,617-1.28%570,6003266億7108万+3.56%
08/142,6702,6882,6192,651-1.92%979,3003309億1518万+5.32%
08/132,7002,7622,6772,703-0.07%868,2003374億617万+7.82%
08/122,7002,7392,6812,705+2.42%568,4003376億5582万+8.42%
08/112,5522,6532,5502,641+5.56%630,9003296億6692万+6.45%
08/072,5392,5392,3762,502-2.46%1,407,3003123億1603万+1.25%
08/062,7002,7782,5012,565-2.73%2,533,7003201億8010万+4.06%
08/0513:30 2021年3月期第1四半期連結決算概要
08/0513:30 2021年3月期第1四半期決算短信〔IFRS〕(連結)
08/052,6462,6902,5882,637+0.23%887,1003291億6761万+7.33%
08/042,6002,6582,5992,631+1.74%652,7003284億1865万+7.56%
08/032,5542,5942,5002,586+2.33%460,4003228億146万+6.16%
07/312,5312,5902,5202,527-0.9%503,9003154億3669万+4.12%
07/302,5762,5902,5402,550-1.58%642,3003183億770万+5.28%
07/292,5502,5922,5332,591-0.35%448,5003234億2559万+7.24%
07/282,5522,6732,5212,600+1.88%893,5003245億4903万+7.93%
07/272,4962,5882,4512,552+2.57%787,7003185億5736万+6.33%
07/222,4482,5032,4372,488+2.51%679,1003105億6846万+3.88%
07/212,4052,4282,3942,427-0.49%559,4003029億5404万+1.46%
07/202,4452,4492,4102,439+0.12%268,1003044億5196万+2.01%
07/172,4302,4872,4302,436+0.25%292,3003040億7748万+2.22%
07/162,4322,4452,4082,430+0.08%280,1003033億2852万+2.1%
07/152,3952,4602,3952,428+1.8%418,7003030億7886万+2.15%
07/142,3772,3952,3632,3850%193,5002977億1132万+0.21%
07/132,3782,3922,3482,385+2.32%221,2002977億1132万+0.13%
07/102,3552,3582,3162,331-1.35%351,1002909億7069万-2.18%
07/092,3652,3942,3552,363-0.25%195,3002949億6514万-0.76%
07/082,3892,4102,3622,369-1%203,9002957億1410万-0.38%
07/072,4102,4152,3832,393-0.79%264,4002987億993万+0.8%
07/062,3832,4122,3592,412+1.82%316,2003010億8164万+1.82%
07/032,3802,3892,3372,369-0.29%242,5002957億1410万+0.3%
07/022,3462,3942,3402,376+1.37%356,7002965億8788万+0.76%
07/012,3732,3992,3352,344-1.26%265,3002925億9343万-0.34%
06/302,3982,4152,3742,374+0.85%187,2002963億3823万+1.11%
06/2913:00 支配株主等に関する事項について
06/292,3322,3822,3252,354-1.67%242,1002938億4170万+0.68%
06/262,3982,4162,3852,394+1.7%282,4002988億3476万+2.88%
06/252,3622,3832,3452,354-1.79%251,3002938億4170万+1.77%
06/242,4202,4252,3932,397-0.75%237,5002992億924万+4.17%
06/232,4272,4382,3832,415+0.46%385,6003014億5612万+5.5%
06/222,3892,4312,3852,404+0.46%298,8003000億8303万+5.62%
06/192,4232,4232,3602,393-1.32%422,5002987億993万+5.93%
06/182,4222,4302,3742,425+1.38%410,7003027億438万+8.16%
06/172,3562,3952,3402,392-0.46%287,7002985億8511万+7.6%
06/162,3492,4232,3402,403+6.8%673,0002999億5820万+8.78%
06/152,3582,3602,2472,250-4.58%309,3002808億5974万+2.46%
06/122,2632,3812,2402,358-0.08%607,5002943億4100万+7.67%
06/112,4012,4312,3602,360-5.33%872,4002945億9066万+8.36%
06/102,4432,5142,4102,493+1.8%561,3003111億9259万+15.26%
06/092,4452,4772,4042,449+2.08%468,0003057億22万+14.23%
06/082,3112,4002,3112,399+4.67%342,7002994億5889万+12.58%
06/052,3002,3072,2762,292+0.75%317,3002861億245万+8.37%
06/042,3152,3152,2452,275-0.48%362,5002839億8040万+8.13%
06/0313:30 剰余金の配当に関するお知らせ
06/032,3002,3192,2662,286+1.15%338,8002853億5349万+9.33%
06/022,2582,2822,2092,260+1.16%475,3002821億800万+8.71%
06/012,2702,2732,1962,234-1.76%521,7002788億6251万+8.18%
05/2913:30 個別業績(単体決算)の前期実績値との差異に関するお知らせ
05/2913:30 2020年3月期連結決算概要
05/2913:30 2020年3月期決算短信〔IFRS〕(連結)
05/292,2322,2742,2032,274+2.39%715,8002838億5557万+10.6%
05/282,3062,3252,2012,221-0.98%704,2002772億3977万+8.45%
05/272,1352,2592,1352,243+5.8%674,4002799億8595万+9.95%
05/262,0842,1422,0712,120+1.73%455,1002646億3229万+4.43%
05/252,0702,0852,0452,084+2.51%314,4002601億3853万+2.96%
05/222,0552,0692,0242,033-1.07%390,3002537億7238万+0.59%
05/212,1122,1122,0352,055-2.1%344,8002565億1856万+1.78%
05/202,0842,1042,0542,099+0.38%331,2002620億1093万+4.12%
05/1913:30 2020年3月期決算発表予定日に関するお知らせ