IR情報

2020/10/02~2021/03/01

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
03/013,2753,2753,2103,229-0.88%2,954,2001兆2354億+6.03%
02/263,3003,3243,2483,257-2.29%3,523,2001兆2463億+7.67%
02/253,3013,3373,2373,334+3.78%3,866,4001兆2756億+11.04%
02/243,2193,2553,1913,212+1.77%2,605,4001兆2291億+7.86%
02/223,1723,2013,1203,156+2.57%2,214,8001兆2077億+6.69%
02/193,1803,2043,0633,077-3.22%2,426,2001兆1774億+4.66%
02/183,2503,2693,1693,180-0.64%1,950,0001兆2166億+8.66%
02/173,1863,2403,1783,200+0.61%1,978,4001兆2245億+10.15%
02/163,2183,2253,1753,181-1.04%1,580,2001兆2170億+10.24%
02/153,2753,2803,2063,214-1.09%2,339,4001兆2298億+12.26%
02/123,2233,2503,1903,250+0.63%1,722,6001兆2434億+14.46%
02/103,1753,2603,1503,229+0.62%2,404,4001兆2356億+14.75%
02/093,2503,2873,2063,209-0.68%3,143,6001兆2279億+15.1%
02/083,2833,3483,2013,231-0.58%5,554,4001兆2364億+16.9%
02/053,1253,2503,0923,250+6.3%4,261,8001兆2436億+18.48%
02/043,0583,1493,0273,058+0.71%4,437,0001兆1700億+12.33%
02/032,8713,0392,8653,036+6.86%5,209,0001兆1617億+12.2%
02/022,7372,8412,7292,841+5.07%2,192,0001兆871億+5.77%
02/012,7502,7722,6882,704-2.73%2,275,0001兆347億+1.08%
01/292,8002,8442,7482,780+0.11%2,499,0001兆638億+4.2%
01/2815:00 2021年3月期第3四半期決算短信〔日本基準〕(連結)
01/282,6602,7822,6552,777+3.6%2,285,8001兆626億+4.52%
01/272,6802,7122,6662,681+0.56%1,212,2001兆257億+1.19%
01/262,6872,6872,6572,666-1.09%1,547,6001兆200億+0.74%
01/252,6932,7132,6722,695+0.41%1,188,6001兆312億+1.93%
01/222,6982,7022,6702,684-1.12%1,105,8001兆270億+1.47%
01/212,7242,7462,7022,715+0.61%1,424,4001兆387億+2.59%
01/202,7472,7622,6932,698-1.44%1,613,6001兆324億+1.97%
01/192,7162,7392,6932,738+0.83%1,261,6001兆475億+3.38%
01/182,7282,7492,7002,715+0.52%1,398,4001兆389億+2.53%
01/152,7202,7272,6902,701-0.84%1,216,0001兆335億+1.96%
01/142,6672,7332,6572,724+2.27%1,806,2001兆423億+2.87%
01/132,6722,6752,6362,664-0.84%1,131,4001兆192億+0.66%
01/122,6672,6962,6402,686+1.57%2,036,0001兆278億+1.51%
01/082,6062,6462,5822,645+1.73%1,870,8001兆119億+0.06%
01/072,6502,6702,5962,600-1.16%1,796,4009947億4806万-1.46%
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%