IR情報

2021/07/01～2021/11/26

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
12/0116:30 (訂正)「株式会社宇徳株券等(証券コード9358)に対する公開買付けの開始に関するお知らせ」の一部訂正に関するお知らせ
11/3018:15 株式会社宇徳株券等(証券コード9358)に対する公開買付けの開始に関するお知らせ
11/3018:15 ダイビル株式会社株券等(証券コード8806)に対する公開買付けの開始に関するお知らせ
11/262,1672,1832,1272,163-0.92%7,089,3007828億7968万-3.03%
11/252,1332,1832,1072,183+1.71%6,679,2007901億1740万-2.27%
11/242,1472,1832,1172,147-0.77%7,012,5007768億4825万-4.08%
11/222,1332,1832,0802,163+3.18%11,950,2007828億7968万-3.34%
11/192,0902,1232,0772,097+0.48%7,706,4007587億5396万-6.32%
11/182,1272,1272,0402,087-2.34%12,606,0007551億3510万-6.8%
11/172,1472,1602,1202,137-0.31%8,536,8007732億2939万-4.83%
11/162,2032,2172,1302,143-2.58%11,685,9007756億4196万-4.83%
11/152,2472,2572,1832,200-1.93%7,747,8007961億4883万-2.61%
11/122,2332,2532,1832,243+0.15%11,735,7008118億3055万-0.74%
11/112,2602,2832,2332,240-0.88%7,770,9008106億2426万-1.1%
11/102,2872,3132,2502,260-0.44%7,971,9008178億6198万-0.26%
11/092,3202,3272,2572,270-2.71%10,637,1008214億8084万+0.13%
11/082,2232,3402,2102,333+4.79%12,220,5008444億27万+2.84%
11/052,3502,3502,2202,227-5.78%19,693,5008057億9912万-2.17%
11/0411:30 持分法適用関連会社OCEAN NETWORK EXPRESS PTE.LTD.からの配当金受領に関するお知らせ
11/042,4602,5502,3172,363-2.61%29,188,8008552億5685万+3.29%
11/022,3972,4402,3772,427+0.41%11,472,6008781億7628万+5.23%
11/012,4672,4872,3972,417+1.26%21,153,6008745億5742万+4.03%
10/2912:00 2022年3月期業績予想、及び配当予想の修正に関するお知らせ
10/2912:00 2022年3月期第2四半期決算短信〔日本基準〕(連結)
10/2912:00 (訂正・数値データ訂正)「2022年3月期第1四半期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ
10/292,1972,4172,1672,387+9.48%35,404,8008637億85万+1.56%
10/282,1872,2232,1572,180-1.36%10,456,8007889億1111万-8.63%
10/272,2572,2702,1732,210-3.49%10,781,1007997億6769万-8.75%
10/262,3072,3102,2432,290+2.23%11,266,2008287億1855万-6.76%
10/252,1772,2432,1732,240+2.44%7,456,8008106億2426万-10.08%
10/222,1932,2272,1502,187-0.3%9,637,5007913億2368万-13.37%
10/212,2232,2602,1932,193-1.64%10,614,0007937億3626万-14.39%
10/202,3132,3302,2102,230-2.34%15,632,4008070億540万-14.1%
10/192,1702,2832,1432,283+6.37%14,806,2008263億598万-13.05%
10/182,1332,1972,1202,147-0.77%12,637,5007768億4825万-19.15%
10/152,1002,1702,0602,163+1.88%17,714,4007828億7968万-19.55%
10/142,2232,2532,0902,123-4.93%20,795,1007684億425万-21.96%
10/132,2802,2932,2032,233-3.74%13,888,8008082億1169万-18.94%
10/122,3072,3772,2872,320+0.58%14,545,2008395億7513万-16.73%
10/112,2972,3902,2602,307+3.44%20,016,0008347億4998万-17.77%
10/082,3832,4132,2172,230-5.64%30,248,4008070億540万-21.09%
10/072,3072,4002,2532,363+3.96%24,501,9008552億5685万-17.05%
10/062,3172,3472,2172,273-0.44%28,524,6008226億8712万-20.73%
10/052,2572,3572,1202,283-1.72%47,091,6008263億598万-20.91%
10/042,4802,5472,2602,323-7.19%36,856,5008407億8141万-19.89%
10/012,4332,6402,4272,503-0.66%27,843,6009059億2086万-13.74%
09/302,8302,8372,5072,520-10.53%27,110,4009119億5229万-13.01%
09/292,7102,9172,7002,817-1.52%26,759,4001兆193億-2.6%
09/283,0273,0602,7932,860-7.04%37,278,0001兆349億-0.35%
09/273,3403,3533,0503,077-6.48%34,383,6001兆1134億+8.26%
09/243,1803,2973,1673,290+6.7%23,607,6001兆1906億+17%
09/223,0673,1133,0403,083+0.65%12,353,7001兆1158億+10.95%
09/213,0673,1103,0273,063-3.26%16,922,7001兆1085億+11.19%
09/173,0733,1773,0603,167+3.15%17,536,8001兆1459億+16%
09/163,1733,2272,9833,070-2.02%30,545,4001兆1109億+13.66%
09/153,0233,1473,0133,133+2.96%15,846,3001兆1339億+17.09%
09/142,9773,0832,9603,043+2.35%15,121,2001兆1013億+15.06%
09/133,0003,0032,9402,973-1.22%12,375,0001兆760億+13.7%
09/103,0073,0232,9773,010+0.78%10,076,7001兆892億+16.31%
09/092,9673,0332,9572,987+0.45%12,324,0001兆808億+16.71%
09/082,9332,9972,9302,973-0.11%11,049,9001兆760億+17.71%
09/073,0333,0402,9272,977-0.56%19,995,9001兆772億+19.35%
09/062,8473,0202,8402,993+6.27%24,933,3001兆832億+21.73%
09/032,8432,8502,7932,8170%14,902,8001兆193億+16.68%
09/022,7802,8672,7672,817+0.24%19,366,5001兆193億+18.9%
09/012,8472,9032,7672,810-0.82%26,527,2001兆168億+21.02%
08/312,7072,8572,6932,833+3.16%25,723,8001兆253億+24.49%
08/302,7632,7702,6532,747+5.1%32,583,0009939億7975万+23.22%
08/272,4602,6172,4472,613+9.96%36,902,4009457億2831万+19.6%
08/262,3602,3972,3432,377-0.28%7,816,5008600億8199万+10.8%
08/252,4172,4202,3372,3830%13,034,1008624億9456万+12.63%
08/242,3332,4002,3272,383+4.99%17,045,4008624億9456万+14.2%
08/232,1572,2972,1272,270+5.42%18,878,7008214億8084万+10.41%
08/202,3032,3402,1272,153-8.11%23,370,9007792億6082万+6.08%
08/192,4032,4532,3302,343-4.35%15,221,4008480億1913万+16.53%
08/182,4872,5102,3532,450-1.34%15,085,5008866億2029万+23.55%
08/172,4432,5302,4272,483+1.36%12,672,9008986億8315万+27.22%
08/1617:00 当社従業員(上級管理職)及び当社子会社社長等に対し付与するストックオプション(新株予約権)の行使価額確定のお知らせ
08/162,4532,4702,4202,450+0.68%9,677,1008866億2029万+27.6%
08/132,4602,4732,4002,433-0.54%10,983,9008805億8886万+28.75%
08/122,4002,5032,3672,447+3.38%18,821,4008854億1400万+31.4%
08/112,2872,3772,2672,367+3.5%13,270,8008564億6313万+29.04%
08/102,3002,3272,2702,287-0.44%10,497,6008275億1227万+26.41%
08/062,3072,3572,2372,2970%20,166,6008311億3112万+28.59%
08/052,1972,3172,1632,297+6.66%29,903,1008311億3112万+30.12%
08/042,1772,2902,0932,153-1.22%41,371,8007792億6082万+23.47%
08/032,0772,1902,0602,180+4.64%24,580,8007889億1111万+26.08%
08/021,9772,1231,9232,083+10.62%38,503,2007539億2881万+21.83%
07/3016:00 当社従業員(上級管理職)及び当社子会社社長等に対するストックオプション(新株予約権)の割当に関するお知らせ
07/3012:00 2022年3月期第1四半期決算短信〔日本基準〕(連結)
07/3012:00 2022年3月期業績予想、及び配当予想の修正に関するお知らせ
07/301,6831,9131,6601,883+12.33%26,644,5006815億5165万+10.98%
07/291,6451,6771,6021,677+1.62%6,139,8006067億6191万-0.85%
07/281,6571,6771,6431,650-0.4%3,951,6005971億1162万-2.65%
07/271,6771,6771,6471,657-0.6%3,590,4005995億2419万-2.15%
07/261,6771,6901,6621,667+1.63%4,209,0006031億4305万-1.44%
07/211,6651,6801,6321,640+1.13%6,012,6005934億9276万-3.13%
07/201,6271,6601,6171,622-1.52%5,594,4005868億5819万-4.38%
07/191,6281,6651,6081,647-0.3%6,617,4005959億533万-3.02%
07/161,5981,6581,5931,652+2.48%5,768,7005977億1476万-2.73%
07/151,6051,6281,5981,612-0.1%4,575,9005832億3933万-5.08%
07/141,6581,6701,6071,613-3.78%8,802,0005838億4247万-4.99%
07/131,6701,7001,6601,677+1%3,848,1006067億6191万-1.14%
07/121,6901,6971,6471,660-0.99%7,337,7006007億3048万-2.01%
07/091,6531,6831,6101,677-0.59%9,183,3006067億6191万-0.85%
07/081,7171,7501,6871,687-0.78%5,023,5006103億8077万+0.04%
07/071,7001,7271,6871,700-1.16%3,228,0006152億591万+1.25%
07/061,7501,7631,7131,720-1.9%4,070,7006224億4363万+2.81%
07/051,7201,7631,7031,753+1.54%4,249,2006345億649万+5.31%
07/021,7201,7271,6521,727+0.97%8,483,1006248億5620万+4.46%
07/011,7531,7631,6871,710-3.93%7,513,5006188億2477万+4.14%