IR情報

2020/11/18~2021/04/14

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
04/144,2604,2604,1754,190-1.41%148,5004742億3552万-11.64%
04/134,3004,3104,2504,250-2.19%154,4004810億2648万-11.01%
04/124,4004,4204,3404,345-0.8%139,1004917億7884万-9.61%
04/094,3604,4104,3204,380+0.92%147,1004957億4023万-9.43%
04/084,4954,5004,3104,340-2.25%197,1004912億1293万-10.7%
04/074,4704,4854,4304,440-0.67%176,8005025億3120万-9.07%
04/064,5554,5954,4304,470-1.54%187,0005059億2668万-8.79%
04/054,5754,5804,5254,540-0.55%85,8005138億4947万-7.65%
04/024,6004,6204,5454,565+0.66%65,5005166億7903万-7.33%
04/014,6254,6654,5304,535-1.41%184,8005132億8355万-8.09%
03/314,7504,7654,6004,600-3.16%265,3005206億4043万-7.01%
03/304,8554,8554,7254,750-2.66%272,9005376億1783万-4.2%
03/2913:00 業績予想の修正に関するお知らせ
03/294,8404,9504,8304,880+1.35%504,7005523億3159万-1.69%
03/264,7454,8254,7054,815+2.99%223,7005449億7471万-3.04%
03/254,7254,7954,6604,675-0.53%257,3005291億2913万-6.09%
03/244,9054,9054,6904,700-5.05%330,9005319億5870万-5.92%
03/235,1405,1404,9504,950-3.13%202,2005602億5437万-1.28%
03/225,1705,1705,0805,110-1.35%159,0005783億6361万+1.77%
03/195,1705,2005,0705,180-0.58%288,4005862億8640万+3.15%
03/185,2105,2905,1805,210-1.51%186,6005896億8188万+3.81%
03/175,1905,2905,1705,290+2.12%159,7005987億3649万+5.44%
03/165,1405,1905,1005,180+0.78%179,9005862億8640万+3.35%
03/155,0205,1505,0105,140+2.8%172,3005817億5909万+2.66%
03/125,0205,0204,9405,000-0.4%232,6005659億1351万-0.02%
03/115,0705,0905,0105,020-0.4%163,1005681億7716万+0.42%
03/105,0505,0605,0005,040+0.2%156,9005704億4082万+0.98%
03/095,0905,1205,0105,030-0.4%224,6005693億899万+1.04%
03/085,0305,0504,9905,050+1.1%174,5005715億7265万+1.65%
03/054,9354,9954,8954,995+1.73%236,4005653億4760万+0.73%
03/044,8704,9154,8454,910+0.31%172,1005557億2707万-0.83%
03/034,8854,9004,8204,895+1.03%202,4005540億2933万-1.09%
03/024,8104,8454,7554,845+1.36%232,3005483億7019万-2.12%
03/014,8504,8604,7204,7800%222,4005410億1332万-3.51%
02/264,8054,8554,7754,780-1.34%393,3005410億1332万-3.67%
02/254,9104,9104,8204,845-0.72%160,1005483億7019万-2.5%
02/244,9254,9404,8504,880-0.61%211,4005523億3159万-1.97%
02/225,0305,0404,9104,910-0.1%135,6005557億2707万-1.45%
02/195,0805,1004,8854,915-4%294,5005562億9298万-1.44%
02/185,1405,1605,0805,1200%132,0005794億9543万+2.58%
02/175,1605,1605,1105,120-0.58%92,0005794億9543万+2.75%
02/165,1305,1805,1205,150+0.39%120,4005828億9092万+3.52%
02/155,1005,1505,0905,1300%87,5005806億2726万+3.32%
02/125,1205,1505,0705,130+0.59%111,4005806億2726万+3.53%
02/105,1205,1505,0805,100-1.16%102,9005772億3178万+3.18%
02/095,0905,1905,0605,160-0.19%201,2005840億2274万+4.64%
02/085,1005,2905,0705,170+2.17%304,8005851億5457万+5.06%
02/0515:00 2021年3月期第3四半期決算補足資料
02/0515:00 2021年3月期第3四半期決算短信〔日本基準〕(連結)
02/055,0305,1004,9755,060+1.4%227,7005727億447万+3.01%
02/044,9405,0304,9354,990+0.91%134,3005647億8168万+1.65%
02/034,8304,9604,8254,945+2.7%134,5005596億8846万+0.82%
02/024,7154,8304,7154,815+1.69%160,7005449億7471万-1.73%
02/014,7604,7854,7054,735-0.63%134,1005359億2009万-3.37%
01/294,8154,8404,7654,765-1.14%162,3005393億1557万-2.79%
01/2815:00 子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
01/284,7554,8354,7154,820+0.1%257,8005455億4062万-1.63%
01/274,8904,8954,8054,815-0.62%110,5005449億7471万-1.73%
01/264,9304,9304,8404,845-1.82%122,9005483億7019万-1.14%
01/254,9604,9754,9154,935+0.2%72,8005585億5663万+0.63%
01/224,9054,9454,8904,925-1.3%133,6005574億2481万+0.45%
01/215,0105,0604,9554,990+0.5%145,4005647億8168万+1.73%
01/205,0405,0404,9454,965-1.68%128,8005619億5212万+1.16%
01/195,0305,0804,9905,050+1.2%184,5005715億7265万+2.85%
01/185,0505,0504,9604,990-0.8%86,3005647億8168万+1.71%
01/155,0105,0504,9705,030+0.2%127,5005693億899万+2.57%
01/144,9055,0404,8955,020+1.83%158,1005681億7716万+2.43%
01/134,8804,9454,8504,930+0.31%104,3005579億9072万+0.65%
01/124,8954,9704,8704,915+0.2%119,6005562億9298万+0.33%
01/084,8504,9104,7754,905+0.82%187,1005551億6115万+0.14%
01/074,8704,9404,8604,865+0.72%159,8005506億3385万-0.67%
01/064,8254,8604,8054,830+0.42%78,7005466億7245万-1.37%
01/054,8954,8954,7854,810-1.94%139,2005444億880万-1.84%
01/044,9954,9954,8554,905-0.81%124,5005551億6115万+0.12%
2020
12/304,9904,9904,9354,945-0.9%108,2005596億8846万+1.04%
12/294,9004,9904,8904,990+2.15%136,7005647億8168万+2.13%
12/284,8504,8854,8154,885+1.14%107,1005528億9750万+0.14%
12/254,8304,8704,8154,830+0.52%50,5005466億7245万-0.78%
12/244,7904,8304,7854,805+0.42%77,5005438億4288万-1.17%
12/234,7954,8154,7504,785+1.27%95,9005415億7923万-1.38%
12/224,7554,7554,6804,725-1.87%169,1005347億8827万-2.44%
12/214,8754,8854,7704,815-0.31%131,5005449億7471万-0.48%
12/184,9154,9304,8054,830-1.73%263,6005466億7245万+0.1%
12/174,9004,9354,8654,915-0.3%162,1005562億9298万+2.12%
12/165,0305,0504,9304,930-0.9%151,2005579億9072万+2.71%
12/154,9605,0104,9604,975-1.49%185,0005630億8394万+4.1%
12/145,0105,1305,0105,050+0.6%153,4005715億7265万+6.38%
12/114,9505,0204,9455,020+1.41%220,6005681億7716万+6.56%
12/104,9504,9804,9354,9500%130,6005602億5437万+5.84%
12/094,9604,9704,9104,950+0.3%159,5005602億5437万+6.57%
12/084,9504,9754,9204,935-0.5%147,6005585億5663万+6.98%
12/074,9704,9854,9254,960+0.4%128,7005613億8620万+8.44%
12/044,9055,0204,9004,940+0.82%157,2005591億2255万+8.91%
12/034,9504,9704,8954,900-0.1%224,0005545億9524万+8.91%
12/024,9004,9204,7754,905+1.45%288,3005551億6115万+9.9%
12/014,9354,9804,7504,835-1.63%287,7005472億3836万+9.17%
11/304,7704,9354,7154,915+2.72%1,052,3005562億9298万+11.7%
11/274,8204,8504,7504,785+0.31%328,8005415億7923万+9.65%
11/264,7254,8004,7104,770+0.32%157,4005398億8149万+10.03%
11/254,8504,8554,7354,755-0.52%166,7005381億8375万+10.45%
11/244,8054,8704,7504,780+2.91%329,4005410億1332万+11.66%
11/204,6154,6654,6054,645-0.64%168,8005257億3365万+9.17%
11/194,5504,6954,5204,675+2.86%316,7005291億2913万+10.31%
11/184,5754,5754,4804,545-0.76%130,9005144億1538万+7.62%