IR情報

2021/03/04~2021/07/29

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
07/291,5201,5291,5181,522+0.07%2,422,5001兆7042億+5.01%
07/2816:30 企業価値向上の取組みに関する体制変更と役員の異動に関するお知らせ
07/281,5161,5291,5141,521-0.2%3,157,8001兆7031億+5.24%
07/271,5231,5301,5171,524+1.33%2,638,5001兆7064億+6.03%
07/261,5161,5171,5011,504+0.22%2,832,6001兆6840億+5.08%
07/211,5001,5151,4961,500+1.53%3,575,4001兆6803億+5.07%
07/201,4631,4871,4581,478-0.58%3,314,7001兆6549億+3.62%
07/191,4741,4881,4721,486+0.18%2,643,9001兆6646億+4.38%
07/161,4781,4951,4661,484-0.16%3,480,3001兆6616億+4.41%
07/151,5001,5001,4811,486-0.85%3,750,9001兆6643億+4.8%
07/141,4961,5001,4881,499+0.74%3,414,0001兆6784億+5.84%
07/131,4821,4931,4691,488+2.81%3,371,7001兆6661億+5.21%
07/121,4661,4661,4431,447+1.14%3,561,0001兆6206億+2.41%
07/091,4221,4361,4131,431+0.16%4,286,1001兆6023億+1.18%
07/081,4321,4361,4251,428+0.23%2,796,9001兆5997億+0.94%
07/071,4131,4291,4091,425-0.79%3,053,7001兆5959億+0.56%
07/061,4311,4411,4241,436+0.98%1,967,7001兆6086億+1.29%
07/0517:00 自己株式の取得状況に関するお知らせ
07/051,4121,4261,4081,422-0.14%1,593,3001兆5930億+0.23%
07/021,4061,4301,4031,424+2.15%3,122,1001兆5952億+0.23%
07/011,3751,4011,3711,394+1.88%3,587,7001兆5616億-2.01%
06/301,3881,3911,3671,369-0.46%3,366,6001兆5328億-3.95%
06/291,3811,3891,3661,375-2.09%3,321,6001兆5399億-3.78%
06/281,4121,4171,4011,404+0.89%1,930,5001兆5728億-2%
06/251,4021,4041,3911,392-0.22%2,778,3001兆5590億-3%
06/241,4001,4011,3841,395-0.33%2,174,1001兆5623億-2.92%
06/231,4071,4151,3971,400-0.12%3,348,3001兆5676億-2.73%
06/221,3821,4041,3711,401+4.29%6,168,0001兆5694億-2.82%
06/211,3431,3511,3371,344-1.68%5,962,2001兆5048億-7.01%
06/181,3921,3921,3611,367-4.63%8,768,1001兆5306億-5.75%
06/171,4311,4451,4311,433+0.02%2,917,5001兆6049億-1.31%
06/161,4381,4481,4311,433+0.19%2,732,1001兆6045億-1.26%
06/151,4261,4371,4171,430+0.52%2,833,5001兆6015億-1.31%
06/141,4311,4411,4161,423+0.49%2,872,5001兆5933億-1.75%
06/111,4201,4261,4091,416-0.68%4,069,8001兆5855億-2.17%
06/119:00 デジタル事業子会社SOMPO Light Vortex株式会社の設立に関するお知らせ
06/101,4441,4481,4241,425-1.22%2,909,4001兆5963億-1.57%
06/091,4561,4611,4401,443-1.14%1,929,9001兆6161億-0.21%
06/081,4541,4741,4541,460-0.59%2,663,1001兆6348億+1.23%
06/071,4701,4741,4591,468+0.14%2,331,0001兆6445億+2.11%
06/041,4791,4791,4571,466-0.5%2,338,2001兆6422億+2.33%
06/031,4641,4781,4631,474+0.8%1,331,4001兆6504億+3.13%
06/021,4581,4761,4441,462+0.09%2,165,1001兆6374億+2.67%
06/011,4711,4711,4501,461-0.5%1,645,8001兆6359億+2.94%
05/311,4751,4831,4611,468-0.61%2,464,5001兆6441億+3.82%
05/281,4631,4851,4571,477+1.72%3,254,7001兆6542億+4.75%
05/271,4521,4621,4401,452-0.62%10,139,4001兆6262億+3.27%
05/261,4501,4611,4441,461-0.54%3,324,9001兆6363億+4.06%
05/269:00 中期経営計画(2021年度~2023年度)策定のお知らせ
05/251,4771,4811,4551,469+0.41%2,991,9001兆6452億+4.85%
05/241,4401,4761,4391,463+1.55%2,977,2001兆6385億+4.72%
05/211,4361,4821,4191,441-0.14%5,118,9001兆6135億+3.42%
05/2014:00 役員の異動に関するお知らせ
05/2014:00 自己株式取得に係る事項の決定に関するお知らせ
05/2014:00 2021年3月期決算参考資料
05/2014:00 2021年3月期決算短信〔日本基準〕(連結)
05/201,4771,4961,4031,443-2.68%7,605,0001兆6157億+3.71%
05/191,4581,4821,4571,482+0.66%3,255,3001兆6602億+6.8%
05/181,4421,4811,4411,473+1.54%3,337,5001兆6493億+6.41%
05/171,4501,4551,4361,450+0.72%2,915,1001兆6243億+5.02%
05/141,4171,4441,4101,440+3.1%3,367,5001兆6127億+4.42%
05/131,4001,4171,3901,397+0.79%3,507,0001兆5642億+1.43%
05/121,3881,4111,3651,386-0.48%3,869,4001兆5519億+0.56%
05/111,4171,4191,3871,392-1.83%2,406,6001兆5594億+0.97%
05/101,4171,4261,4101,418+0.09%1,923,0001兆5885億+2.78%
05/071,4011,4181,3921,417+2.83%2,980,5001兆5870億+2.61%
05/061,3991,4001,3681,378+1.82%3,834,3001兆5433億-0.36%
04/301,3591,3651,3461,353-0.42%4,221,9001兆5157億-2.36%
04/281,3471,3601,3421,359+0.92%2,220,6001兆5220億-2.3%
04/271,3541,3581,3421,347-0.81%2,152,5001兆5082億-3.33%
04/261,3521,3611,3391,358+0.52%3,105,6001兆5205億-2.89%
04/231,3331,3571,3321,351+0.5%2,501,7001兆5127億-3.66%
04/221,3411,3461,3281,344+0.8%1,733,1001兆5052億-4.55%
04/211,3381,3381,3241,333-1.86%3,519,9001兆4933億-5.64%
04/201,3701,3711,3511,359-1.83%2,136,9001兆5216億-4.18%
04/191,4021,4051,3791,384-1.07%1,372,5001兆5500億-2.67%
04/161,3811,4001,3761,399+1.38%1,647,6001兆5668億-1.76%
04/151,3821,3881,3761,380+0.63%1,034,4001兆5455億-3.09%
04/141,3611,3741,3511,371-0.48%1,569,9001兆5358億-3.83%
04/131,3691,3861,3651,3780%2,158,8001兆5433億-3.37%
04/121,3821,3861,3711,378-0.1%1,410,0001兆5433億-3.37%
04/091,3931,4021,3781,379-0.36%1,832,4001兆5448億-3.2%
04/081,4071,4081,3791,384-0.53%2,152,8001兆5504億-2.72%
04/071,3781,3971,3771,392+0.38%2,126,4001兆5586億-2.06%
04/061,4201,4211,3811,386-1.7%2,570,1001兆5526億-2.3%
04/051,4031,4141,3991,410+0.69%1,422,0001兆5795億-0.54%
04/021,4181,4251,3981,401-1.13%1,543,5001兆5687億-1.15%
04/011,4271,4461,4101,417+0.19%2,482,8001兆5866億+0.12%
03/311,4331,4371,4131,414-1.99%2,509,5001兆5836億0%
03/301,4511,4511,4271,443-2.15%2,263,8001兆6157億+2.17%
03/291,4821,4871,4581,474+0.61%3,492,0001兆6512億+4.56%
03/261,4731,4931,4571,465+0.21%2,463,3001兆6411億+4.29%
03/251,4431,4731,4381,462+2.57%2,450,1001兆6378億+4.23%
03/241,4271,4501,4211,426-1.72%3,282,0001兆5967億+1.69%
03/231,4571,4661,4431,451-1.29%3,226,2001兆6247億+3.47%
03/221,4761,4871,4611,470-1.58%3,092,7001兆6460億+4.9%
03/191,4831,5051,4821,493+0.83%7,077,9001兆6725億+6.59%
03/181,4681,4831,4661,481+1.18%4,211,7001兆6587億+5.79%
03/171,4341,4651,4341,464+1.53%2,904,6001兆6392億+4.62%
03/161,4251,4501,4241,442+0.91%3,165,0001兆6146億+3.05%
03/151,4141,4291,4131,429+1.01%2,745,0001兆6000億+2.12%
03/121,4041,4151,3751,414-0.12%4,390,8001兆5840億+1.17%
03/111,3971,4201,3841,416+2.83%4,510,5001兆5859億+1.36%
03/101,3741,4061,3701,377+0.12%5,279,7001兆5422億-1.36%
03/091,3661,3761,3571,375+1.93%4,649,7001兆5403億-1.48%
03/081,3451,3631,3381,349+1.58%4,179,9001兆5112億-3.34%
03/051,3371,3391,3141,328-0.42%4,477,8001兆4877億-5.05%
03/041,3501,3611,3251,334-1.98%3,857,1001兆4940億-4.92%