IR情報

2020/08/11~2021/01/06

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
01/062,4452,5302,4372,512+3.04%332,3003135億6429万+3.33%
01/052,4502,4692,4322,438-2.21%258,4003043億2713万+0.49%
01/042,4982,5142,4852,493+0.08%76,1003111億9259万+2.72%
2020
12/302,5002,5172,4702,491-1.27%142,2003109億4294万+2.68%
12/292,5102,5382,5042,523+0.92%122,8003149億3739万+4.13%
12/282,4652,5002,4522,500+1.92%95,4003120億6638万+3.31%
12/252,4522,4652,4362,453+1.11%64,2003061億9953万+1.57%
12/242,3872,4262,3872,426+2.06%128,1003028億2921万+0.62%
12/232,3942,4022,3662,377-0.59%141,5002967億1271万-1.33%
12/222,4332,4332,3872,391-2.8%153,5002984億6028万-0.83%
12/212,4472,4612,4412,460+1.07%90,1003070億7331万+2.07%
12/182,4122,4592,4122,434+0.16%228,8003038億2782万+1.21%
12/172,4402,4492,4172,430-0.53%82,3003033億2852万+1.12%
12/162,4292,4442,4172,443+1.66%101,7003049億5126万+1.62%
12/152,3872,4142,3862,403+0.67%100,6002999億5820万+0.04%
12/142,3702,4212,3702,387+1.06%237,8002979億6097万-0.42%
12/112,3502,3752,3282,362+0.47%244,2002948億4031万-1.25%
12/102,3712,3862,3512,351-1.34%208,4002934億6722万-1.51%
12/092,4012,4072,3812,383-1.57%154,1002974億6167万0%
12/082,3762,4232,3662,421+1.47%122,8003022億508万+1.89%
12/072,4252,4392,3862,386-1.77%269,4002978億3615万+0.8%
12/042,4302,4512,4172,429-0.41%241,4003032億369万+2.79%
12/032,4132,4632,4132,439+0.58%217,2003044億5196万+3.48%
12/022,4322,4442,4042,425+0.79%385,3003027億438万+3.06%
12/0111:00 日立キャピタル株式会社第85・86回無担保社債(社債間限定同順位特約付)の発行について
12/012,3652,4202,3652,406+0.5%345,7003003億3268万+2.38%
11/302,4652,4662,3752,394-3.08%333,3002988億3476万+1.92%
11/2715:00 臨時株主総会招集のための基準日設定に関するお知らせ
11/272,4502,4902,4502,470-0.04%379,4003083億2158万+5.24%
11/262,4482,4722,4202,471+2.15%183,0003084億4640万+5.46%
11/252,4772,4982,4192,419-0.41%444,7003019億5542万+3.51%
11/242,4112,4722,3922,429+2.27%398,1003032億369万+3.98%
11/202,3642,3852,3572,375+0.51%317,1002964億6306万+1.84%
11/192,3862,3862,3472,363-0.59%374,9002949億6514万+1.42%
11/182,3822,3902,3442,377-2.1%500,8002967億1271万+1.97%
11/172,3882,4282,3642,428+2.4%472,8003030億7886万+4.12%
11/162,3702,3972,3622,371+1.89%311,5002959億6375万+1.72%
11/132,3742,3882,3092,327-1.98%371,7002904億7138万-0.21%
11/122,4642,4742,3612,374-3.81%430,4002963億3823万+1.58%
11/1115:30 商号の変更に関するお知らせ
11/112,4652,5422,4542,468+2.96%426,2003080億7193万+5.43%
11/102,3332,4022,3332,397+5.73%598,1002992億924万+2.35%
11/092,3112,3192,2532,267+0.27%154,1002829億8179万-3.33%
11/062,2492,2852,2332,261+0.94%395,8002822億3283万-3.75%
11/0513:30 剰余金の配当に関するお知らせ
11/0513:30 2021年3月期第2四半期連結決算概要
11/0513:30 2021年3月期第2四半期決算短信〔IFRS〕(連結)
11/052,2152,2622,1892,240-0.13%560,5002796億1147万-4.96%
11/042,2762,2802,2082,243+0.76%263,1002799億8595万-5.36%
11/022,1862,2512,1812,226+1.18%305,9002778億6390万-6.59%
10/302,2852,2902,1812,200-3.72%468,9002746億1841万-8.18%
10/292,2322,3022,2322,285+0.13%301,2002852億2867万-5.23%
10/282,3162,3162,2762,282-2.14%169,4002848億5419万-5.82%
10/272,3102,3362,2802,332-0.21%134,6002910億9551万-4.27%
10/262,3672,3682,3302,337-1.72%200,7002917億1965万-4.5%
10/232,3662,3862,3582,378+1.11%150,8002968億3754万-3.22%
10/222,3312,3662,3312,352-0.8%192,7002935億9205万-4.62%
10/212,3562,3882,3472,371+1.89%230,2002959億6375万-4.28%
10/202,3612,3632,3212,327-2.6%204,0002904億7138万-6.4%
10/192,3362,3892,3292,389+2.84%177,7002982億1063万-4.29%
10/162,3442,3492,3092,323-0.64%337,2002899億7208万-7.15%
10/152,3602,3772,3382,338-1.68%245,4002918億4447万-6.89%
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%
08/0513:30 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)