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
01/062,5722,6392,5592,630+1.72%1,349,0001兆64億-0.04%
01/052,5842,6132,5742,586-0.77%1,422,6009893億9069万-1.35%
01/042,6952,6952,5862,606-3.48%1,756,4009970億4407万-0.52%
2020
12/302,7272,7372,6752,700-1.21%1,586,2001兆330億+3.15%
12/292,6602,7332,6532,733+3.52%2,191,8001兆456億+4.57%
12/282,5722,6442,5582,640+3.31%1,876,4001兆100億+1.17%
12/252,5412,5642,5402,555+0.04%820,0009777億1929万-1.88%
12/242,5592,5902,5482,554+1.13%1,204,2009773億3662万-1.92%
12/232,5552,5742,5112,526+0.12%1,434,2009664億3055万-2.98%
12/222,5302,5472,5102,523-1.37%1,522,6009652億8255万-3.17%
12/212,6222,6282,5462,558-2.61%1,956,6009786億7596万-1.71%
12/182,5842,6452,5792,626+0.96%2,252,0001兆48億+1.12%
12/172,7052,7072,5932,601-4.22%2,509,0009953億2206万+0.31%
12/162,7252,7502,7072,716+0.26%1,300,6001兆391億+4.72%
12/152,6712,7162,6582,709-0.53%1,820,8001兆364億+4.62%
12/142,7432,7682,7142,723-0.95%1,465,2001兆420億+5.91%
12/112,7472,7582,7052,749+0.83%2,665,6001兆519億+7.51%
12/102,7602,7992,7272,727-0.85%2,994,2001兆433億+7.3%
12/092,6832,7502,6762,750+3.17%3,155,4001兆523億+8.87%
12/082,6742,6892,6392,666-1%1,715,2001兆200億+6.24%
12/072,7142,7302,6662,693+1.28%3,338,0001兆303億+8.05%
12/042,6502,7072,6292,659+1.61%3,491,8001兆173億+7.37%
12/032,5432,6252,5392,617+4.66%3,738,0001兆12億+6.28%
12/022,4632,5242,4402,500+2.52%2,895,6009566億7250万+1.96%
12/012,4362,4572,3952,439+2.37%2,571,4009331億3835万-0.43%
11/302,5092,5112,3692,382-5.85%5,501,2009115億1755万-2.74%
11/272,5572,5802,5262,530-1.38%2,549,6009681億5257万+3.31%
11/262,5432,5772,5232,566-1.35%2,415,4009817億3731万+4.93%
11/252,6662,6692,5902,601-0.42%2,930,0009951億3073万+6.75%
11/242,5732,6252,5632,612+3.02%2,822,4009993億4009万+7.47%
11/202,5002,5392,4802,535-0.82%2,495,8009700億6591万+4.58%
11/192,4902,5612,4792,556+1.53%4,247,4009781億196万+5.53%
11/182,5502,5822,4992,518-2.08%5,010,8009633億6920万+4.03%
11/172,5342,5782,5152,571+4.34%3,456,6009838億4199万+6.2%
11/162,4502,4752,4252,464+1.67%2,074,6009428億9641万+1.86%
11/132,4462,4592,3942,424-3.73%2,943,4009273億9832万+0.1%
11/122,5382,5872,4852,518-3.88%3,327,8009633億6920万+3.69%
11/112,7502,7602,5622,619+0.4%4,970,8001兆22億+7.64%
11/102,4992,6092,4962,609+15.5%6,941,4009981億9208万+7.08%
11/092,3502,3512,2592,259-4.36%3,345,6008642億5793万-7.4%
11/062,3712,3802,3372,362+0.4%1,944,0009036億7284万-3.61%
11/052,3592,3602,3092,352-0.28%1,548,2009000億3748万-4.35%
11/042,3592,3862,3512,359+1.68%2,091,4009025億2483万-4.59%
11/0212:00 2021年3月期第2四半期決算説明会
11/022,2432,3322,2422,320+4.01%2,634,0008876億74万-6.77%
10/3015:00 「JR西日本グループ中期経営計画2022」見直し
10/3015:00 2021年3月期(第34期)剰余金の配当(中間配当)及び配当予想の修正に関するお知らせ
10/3015:00 名古屋証券取引所及び福岡証券取引所における当社株式の上場廃止申請に関するお知らせ
10/3015:00 2021年3月期第2四半期決算短信〔日本基準〕(連結)
10/302,2912,2912,2302,230-3.4%2,516,8008533億5187万-10.91%
10/292,2552,3302,2502,309+0.09%1,922,8008833億9138万-8.65%
10/282,3202,3322,2912,307-2%2,204,6008826億2604万-9.48%
10/272,4002,4002,3392,354-3.03%2,424,4009006億1149万-8.25%
10/262,4392,4812,4192,427-0.47%1,329,0009287億3766万-5.89%
10/232,4002,4452,4002,439+2.29%1,523,8009331億3835万-6.1%
10/222,4002,4022,3722,384-2.07%2,180,0009122億8289万-8.83%
10/212,3732,4512,3692,435+3.66%3,732,4009316億768万-7.71%
10/202,4342,4412,3462,349-4.1%3,929,8008986億9814万-11.64%
10/192,4492,4762,4382,449-0.16%2,964,0009371億5638万-8.55%
10/162,4802,5022,4532,453-1.57%1,930,8009386億8705万-8.91%
10/152,5002,5192,4792,492-0.56%2,002,2009536億1114万-7.94%
10/142,5342,5372,5032,506-1.28%1,481,0009589億6851万-7.87%
10/132,5362,5622,5242,539+0.55%1,348,0009714億525万-7.01%
10/122,5102,5332,4952,525+0.66%1,587,2009660億4789万-7.83%
10/092,5822,5852,5062,508-3.41%3,282,2009597億3385万-8.73%
10/082,6202,6252,5772,597-2%2,248,6009936億5万-5.82%
10/072,6642,6642,6182,650-1.49%1,515,4001兆138億-4.18%
10/062,7002,7062,6512,690+0.28%1,624,2001兆291億-2.8%
10/052,5902,6902,5862,682+5.78%2,268,2001兆263億-2.93%
10/022,5962,6092,5222,536-2.31%2,377,6009702億5724万-8.23%
09/302,6532,6872,5952,596-3.21%2,986,6009932億1738万-6.27%
09/292,7252,7292,6792,682-2.28%1,747,6001兆261億-3.19%
09/282,7222,7442,6592,744+1.29%2,309,0001兆500億-0.87%
09/252,8042,8062,7012,709-3.58%2,618,4001兆366億-1.92%
09/242,8362,8622,7932,810-0.9%2,435,8001兆751億+1.94%
09/232,7382,8382,7352,835+3.11%2,875,4001兆848億+3.24%
09/182,6882,7722,6722,750+1.7%3,527,8001兆521億+0.53%
09/172,7662,8122,7032,704-5.57%3,908,4001兆345億-0.93%
09/1615:00 通期業績予想・配当予想等補足資料(2021年3月期)
09/1615:00 2021年3月期通期業績予想及び配当予想の修正に関するお知らせ
09/162,8902,8972,8422,863-0.93%1,495,8001兆955億+5.06%
09/152,9342,9442,8822,890-2.76%2,173,4001兆1059億+6.48%
09/142,9823,0062,9592,972+1.61%2,676,6001兆1372億+10.07%
09/112,8562,9332,8352,925+2.42%2,421,2001兆1193億+9.26%
09/102,8082,8572,7902,856+1.67%1,225,0001兆929億+7.65%
09/092,7832,8172,7592,809-0.11%1,792,4001兆749億+6.64%
09/082,8442,8632,7912,812+0.18%2,112,8001兆760億+7.37%
09/072,7752,8092,7732,807+1.89%1,401,6001兆741億+8.17%
09/042,7122,7642,7042,755-0.25%1,667,0001兆542億+7.03%
09/032,8002,8052,7292,762+0.29%2,049,8001兆569億+7.97%
09/022,7412,7562,7152,754+0.2%1,708,0001兆538億+8.17%
09/012,7652,7752,7202,749-1.33%2,608,2001兆517億+8.34%
08/312,7902,8242,7672,786+3.55%3,106,8001兆659億+10.1%
08/282,6702,7682,6602,690+2.97%3,695,2001兆293億+6.66%
08/272,6642,6642,6122,613-2.01%1,446,0009997億2276万+3.71%
08/262,6582,6792,6352,666-0.69%1,476,6001兆201億+5.71%
08/252,6852,7002,6652,685+2.11%1,972,8001兆272億+6.32%
08/242,6652,6862,6252,629-0.13%2,088,8001兆60億+3.91%
08/212,6022,6552,5992,633+2.07%2,263,8001兆73億+3.93%
08/202,5732,6202,5602,579+0.35%2,169,6009869億335万+1.78%
08/192,5422,5802,5262,570+0.45%1,700,0009834億5933万+1.22%
08/182,5432,5642,5012,559-0.06%1,787,4009790億5863万+0.57%
08/172,5902,6092,5602,560-1.93%1,245,0009796億3264万+0.31%
08/142,5902,6252,5682,611+0.81%2,211,0009989億5742万+1.81%
08/132,6142,6172,5542,590+0.35%3,163,8009909億2137万+0.64%
08/122,5172,6062,4712,581+1.34%3,543,8009874億7735万-0.29%
08/112,4642,5862,4542,547+6.17%4,250,0009744億6660万-2.17%