IR情報

2021/02/05~2021/07/02

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
07/023,1853,2253,1603,220+2.06%40,100612億1864万+2.45%
07/013,2253,2353,1353,155-1.1%25,800599億8286万+0.54%
06/303,2503,2703,1903,190-0.93%54,200606億4828万+1.88%
06/293,2103,2353,1603,220-0.62%48,600612億1864万+3.04%
06/283,2553,2803,1903,240-1.52%47,000615億9888万+3.95%
06/253,2703,3053,2603,290+1.86%34,200625億4948万+5.72%
06/243,2503,2603,2103,230-1.82%27,100614億876万+3.93%
06/233,2753,2953,2453,290+1.23%46,000625億4948万+6.03%
06/223,1853,3153,1753,250+4.33%68,800617億8900万+4.94%
06/213,1703,1803,1153,115-2.35%63,100592億2238万+0.71%
06/183,1853,2103,1603,190+0.95%44,300606億4828万+3.14%
06/173,1853,1853,1503,160-0.16%50,400600億7792万+2.3%
06/163,1303,1653,1103,165+1.61%35,200601億7298万+2.59%
06/1515:00 人事異動に関するお知らせ
06/153,1053,1453,0953,115+0.81%31,300592億2238万+1.04%
06/143,0953,1003,0703,090+0.65%26,700587億4708万+0.16%
06/113,0853,1003,0653,070-0.16%61,100583億6684万-0.58%
06/103,0753,0753,0503,075+0.16%27,400584億6190万-0.58%
06/093,0853,1103,0603,070-1.29%25,000583億6684万-0.84%
06/083,0603,1153,0503,110+1.8%21,500591億2732万+0.45%
06/073,0803,1003,0553,055-0.33%21,600580億8166万-1.29%
06/043,1053,1153,0603,065-0.81%35,000582億7178万-0.97%
06/033,0703,1053,0603,090+1.31%34,400587億4708万-0.16%
06/023,0353,0553,0103,050+0.49%56,600579億8660万-1.42%
06/013,0553,0703,0203,035+0.17%31,100577億142万-2%
05/313,0953,1003,0253,030-2.1%32,400576億636万-2.26%
05/283,0353,0953,0353,095+3.69%42,200588億4214万-0.32%
05/273,0303,0552,9852,985-1.65%94,500567億5082万-3.99%
05/263,0403,0603,0303,035+0.33%33,800577億142万-2.66%
05/253,1203,1303,0203,025-3.04%89,900575億1130万-3.26%
05/243,1703,1953,0953,120-1.73%49,800593億1744万-0.54%
05/213,1353,2003,1353,175+1.6%36,500603億6310万+1.02%
05/203,1403,1753,1253,125+0.16%26,700594億1250万-0.57%
05/193,1453,1753,1103,120-1.27%24,300593億1744万-0.7%
05/183,1303,1753,1203,160+1.44%23,300600億7792万+0.57%
05/173,1503,1753,1153,115+0.81%34,000592億2238万-0.95%
05/143,1053,1503,0903,090+1.15%33,800587億4708万-1.87%
05/133,1153,1203,0553,055-2.08%31,000580億8166万-3.23%
05/123,1503,1603,0753,120-1.27%54,000593億1744万-1.45%
05/1115:00 新中期経営計画について(新3ヵ年計画)
05/1115:00 2021年3月期決算短信〔日本基準〕(連結)
05/113,1953,2153,1553,160-0.63%29,400600億7792万-0.38%
05/103,2453,2653,1703,180-0.47%16,700604億5816万+0.16%
05/073,1653,2053,1603,195+2.08%19,600607億4334万+0.41%
05/063,1203,1703,1203,130+1.79%26,000595億756万-1.94%
04/303,0853,1303,0753,075-0.49%32,200584億6190万-4.03%
04/283,1003,1153,0703,090+1.15%32,200587億4708万-3.98%
04/273,0703,0903,0403,055-0.16%31,000580億8166万-5.39%
04/263,0803,0853,0303,060-0.65%30,600581億7672万-5.73%
04/233,0553,0953,0553,080-0.96%20,200585億5696万-5.64%
04/223,1053,1353,0803,1100%19,900591億2732万-5.21%
04/213,1103,1353,0753,110-1.27%39,300591億2732万-5.7%
04/203,2203,2203,1503,150-2.02%31,500598億8780万-4.98%
04/193,2103,2503,2053,215+0.16%19,100611億2358万-3.45%
04/163,2653,2653,2103,210-1.08%11,600610億2852万-3.92%
04/153,2653,3203,2303,245-1.07%25,500616億9394万-3.13%
04/143,2753,2853,2403,280+0.31%36,100623億5936万-2.26%
04/133,1853,3003,1803,270+3.15%46,700621億6924万-2.59%
04/123,1253,2003,1253,170+1.93%35,900602億6804万-5.68%
04/093,1053,1303,0803,110-0.48%54,100591億2732万-7.61%
04/083,2003,2003,1203,125-2.95%39,400594億1250万-7.38%
04/073,2053,2353,2003,220+0.16%17,800612億1864万-4.73%
04/063,2903,3003,1953,215-2.28%39,100611億2358万-4.94%
04/053,2753,3203,2653,2900%23,900625億4948万-2.75%
04/023,3203,3203,2553,290+1.08%18,300625億4948万-2.69%
04/013,2453,2703,2303,255+0.31%28,600618億8406万-3.58%
03/313,2953,3103,2453,245-3.13%39,400616億9394万-3.91%
03/303,4103,4253,3253,350-2.9%29,000636億9020万-0.74%
03/293,5053,5053,3953,450+0.44%49,200655億9140万+2.22%
03/263,4653,4653,3903,435+0.29%33,000653億622万+1.99%
03/253,3553,4503,3553,425+2.09%24,200651億1610万+1.96%
03/2415:00 人事異動に関するお知らせ
03/243,4403,4503,3453,355-4.01%33,500637億8526万+0.09%
03/233,4803,5053,4453,495-0.14%28,700664億4694万+4.45%
03/223,4803,5303,4453,500+0.14%46,100665億4200万+4.88%
03/193,5303,5403,4903,495-1.13%58,800664億4694万+5.14%
03/183,5553,5603,5003,5350%36,600672億742万+6.67%
03/173,5353,5403,4953,535-0.14%32,300672億742万+6.99%
03/163,4753,5453,4553,540+1.87%61,300673億248万+7.34%
03/153,3853,4953,3803,475+1.02%49,800660億6670万+5.69%
03/123,4203,4503,4003,440+0.88%46,200654億128万+4.88%
03/113,3353,4253,3253,410+3.18%39,000648億3092万+4.22%
03/103,3153,3353,2903,305-1.34%35,000628億3466万+1.29%
03/093,3653,3653,3153,350+1.36%38,300636億9020万+2.82%
03/083,2953,3453,2803,305+0.15%39,100628億3466万+1.82%
03/053,2703,3003,2103,300+0.61%37,700627億3960万+1.98%
03/043,2303,2803,2303,280+0.31%22,800623億5936万+1.74%
03/033,2303,2703,2053,270+0.93%24,400621億6924万+1.77%
03/023,2503,2553,2003,240-0.15%44,100615億9888万+1.16%
03/013,1703,2453,1703,245+2.37%27,800616億9394万+1.66%
02/263,2403,2403,1703,170-3.06%43,200602億6804万-0.35%
02/253,2503,2753,2253,270+2.35%38,800621億6924万+3.09%
02/243,3203,3303,1853,195-4.48%59,400607億4334万+1.14%
02/223,3203,3703,3203,345+1.83%46,800635億9514万+6.22%
02/193,2553,3153,2403,285+2.02%76,100624億5442万+4.82%
02/1816:00 栄進急送株式会社及びマルコ物流有限会社の株式の取得(子会社化)に関するお知らせ
02/183,2603,2603,2003,220-0.46%24,400612億1864万+3.14%
02/173,2153,2653,2053,235+0.47%27,900615億382万+3.99%
02/163,3203,3203,2203,220-1.08%32,200612億1864万+3.87%
02/153,2103,2603,1903,255+2.52%39,500618億8406万+5.37%
02/123,2253,2303,1603,175-2.16%60,100603億6310万+3.22%
02/103,3003,3003,2353,245-1.67%48,500616億9394万+5.87%
02/093,3703,3703,2653,300-2.08%68,600627億3960万+8.2%
02/083,3003,3903,2853,370+2.43%46,200640億7044万+11.07%
02/053,3003,3353,2603,290+0.15%72,900625億4948万+9.08%
01/2915:00 期末配当予想の修正(増配)に関するお知らせ
01/2915:00 2021年3月期第3四半期決算短信〔日本基準〕(連結)