IR情報

2020/06/08~2020/11/02

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
2020
11/024,1754,2704,1754,245+2.78%460,2007916億5273万-3.92%
10/304,2004,2204,0704,130-3.28%711,1007702億631万-6.52%
10/294,2554,2904,2354,270-1.04%459,8007963億1500万-3.48%
10/284,3954,4154,2604,315-2.49%725,7008047億708万-2.51%
10/274,4304,4304,3404,425-0.56%458,9008252億2105万0%
10/264,5154,5304,4304,450-1.44%619,2008298億8331万+0.77%
10/234,4254,5304,4204,515+2.38%530,2008420億520万+2.47%
10/224,4304,4754,3854,410-0.79%581,0008224億2369万+0.36%
10/214,5404,5454,4354,445-1.66%846,5008289億5086万+1.3%
10/204,7154,7804,4954,520-3.32%1,572,0008429億3766万+3.2%
10/194,7554,7904,5904,675+4.47%1,513,2008718億4370万+7.08%
10/164,5004,5254,4254,475-1.65%511,7008345億4558万+2.94%
10/154,6054,6454,5304,550-0.66%719,3008485億3238万+4.91%
10/144,5004,5854,3604,580+2.69%1,046,1008541億2709万+6.02%
10/1315:00 業績予想の修正に関するお知らせ
10/1315:00 2021年2月期第2四半期決算説明資料
10/1315:00 子会社間の合併に関するお知らせ
10/1315:00 2021年2月期第2四半期決算短信〔日本基準〕(連結)
10/134,4504,4904,4254,460+1.83%487,6008317億4822万+3.72%
10/124,3554,3904,3404,380-0.68%386,4008168億2897万+2.26%
10/094,4604,4604,3704,410-1.56%396,3008224億2369万+3.35%
10/084,4904,4954,4504,480+0.34%427,8008354億7803万+5.44%
10/074,4054,4754,3804,465+1.36%458,0008326億8067万+5.53%
10/064,3704,4154,3254,405+0.11%331,0008214億9123万+4.58%
10/054,3454,4204,3454,400+2.09%366,4008205億5878万+5.01%
10/024,4104,4604,2904,310-0.58%510,3008037億7462万+3.28%
09/304,3654,3954,3354,335-1.59%479,6008084億3689万+4.33%
09/2915:00 剰余金の配当に関するお知らせ
09/294,4304,4454,3504,405+0.34%380,8008214億9123万+6.63%
09/284,3304,3904,3004,390+3.05%481,6008186億9387万+6.94%
09/254,2954,3204,2504,260-0.47%365,7007944億5009万+4.51%
09/244,2904,3354,2654,280-0.93%369,4007981億7990万+5.57%
09/234,2854,3504,2804,320+1.05%474,7008056億3953万+7.22%
09/184,2104,2904,1804,275+1.91%564,1007972億4745万+6.79%
09/174,2204,2454,1904,195-0.59%334,0007823億2820万+5.46%
09/164,2354,2554,2154,220+0.48%277,1007869億9047万+6.62%
09/154,2404,2504,1904,200-1.41%474,8007832億6065万+6.84%
09/144,2504,3104,2304,260+0.24%361,4007944億5009万+9.23%
09/114,1804,2754,1354,250+2.04%677,5007925億8519万+10.02%
09/104,1554,1954,1204,165-1.07%414,4007767億3348万+8.86%
09/094,2154,2654,1454,210-0.47%573,2007851億2556万+10.96%
09/084,1454,2354,1304,230+3.05%428,0007888億5537万+12.47%
09/074,0604,1454,0454,105+0.61%359,1007655億4404万+10.35%
09/044,0054,1003,9954,080+0.87%294,7007608億8178万+10.84%
09/034,0454,0954,0254,045+1.63%373,0007543億5461万+10.97%
09/024,0004,0003,9203,980+0.25%471,5007422億3271万+10.19%
09/013,9854,0053,9453,970-1.49%323,8007403億6781万+10.77%
08/314,0504,0904,0204,030+1.13%614,7007515億5725万+13.23%
08/283,9054,0703,9053,985+3.24%1,336,8007431億6517万+12.79%
08/273,9653,9653,8453,860-2.89%1,698,2007198億5384万+9.94%
08/263,8903,9803,8553,975+3.11%994,3007413億26万+13.9%
08/253,7803,8953,7653,855+3.35%573,7007189億2139万+11.26%
08/243,7553,7553,7153,730-0.4%391,7006956億1006万+8.15%
08/213,6903,7553,6903,745+1.77%355,9006984億742万+8.8%
08/203,6303,6903,6103,680-0.54%319,5006862億8552万+7.19%
08/193,6803,7303,6653,700+0.95%362,1006900億1534万+7.84%
08/183,6503,6703,6153,665+0.27%271,7006834億8816万+7.04%
08/173,6703,6903,6453,655-0.14%374,9006816億2326万+6.81%
08/143,7103,7303,6353,660-0.81%605,5006825億5571万+6.92%
08/133,6103,7053,5903,690+3.65%949,2006881億5043万+7.67%
08/123,4553,5853,3803,560+3.94%913,3006639億665万+3.73%
08/113,3403,4553,3403,425+3.32%556,7006387億3041万-0.46%
08/073,3403,3503,2903,315-0.3%383,5006182億1644万-4.05%
08/063,3653,3903,3003,325-1.19%294,1006200億8135万-4.26%
08/053,3603,3753,2903,365-0.88%466,9006275億4098万-3.75%
08/043,2153,4303,2153,395+6.26%917,1006331億3569万-3.36%
08/033,1403,2053,1103,195+1.91%461,7005958億3757万-9.49%
07/313,2153,2303,1303,135-1.42%649,5005846億4813万-11.84%
07/303,2603,2803,1803,180-1.4%361,4005930億4021万-11.37%
07/293,2503,2553,1903,225-1.38%390,6006014億3229万-10.91%
07/283,3203,3303,2553,270-2.24%336,6006098億2436万-10.36%
07/273,3503,3553,2803,345-1.18%367,5006238億1116万-8.95%
07/223,4303,4903,3703,385-1.6%601,9006312億7079万-8.49%
07/213,4003,4453,3453,440+2.99%397,9006415億2777万-7.55%
07/203,3503,3803,2503,3400%519,9006228億7871万-10.74%
07/173,4303,4503,3353,340-3.75%645,7006228億7871万-11.26%
07/163,5603,6653,4453,470-2.25%851,1006471億2249万-8.44%
07/153,4603,6203,4503,550+1.14%1,110,2006620億4174万-6.9%
07/1415:00 2021年2月期第1四半期決算説明資料
07/1415:00 業績予想に関するお知らせ
07/1415:00 2021年2月期第1四半期決算短信〔日本基準〕(連結)
07/143,6003,6303,5103,510-3.31%690,1006545億8212万-8.43%
07/133,5953,6603,5903,630+2.54%428,0006769億6099万-5.84%
07/103,6153,6303,5303,540-1.94%430,0006601億7684万-8.5%
07/093,6353,6803,6103,610-2.04%323,9006732億3118万-7.08%
07/083,7553,7853,6853,685-1.99%373,5006872億1798万-5.56%
07/073,7953,8103,7503,760-1.18%271,6007012億478万-3.96%
07/0615:00 自己株式の取得状況および取得終了に関するお知らせ
07/063,7503,8153,7503,805+0.53%215,1007095億9685万-3.03%
07/033,7753,8153,7503,785+0.53%167,7007058億6704万-3.69%
07/023,8203,8603,7503,765-0.4%445,1007021億3723万-4.37%
07/013,8703,8803,7803,780-2.95%317,0007049億3459万-4.21%
06/303,8553,9653,8553,895+2.77%512,2007263億8101万-1.44%
06/293,8003,8203,7803,790-1.04%266,3007067億9949万-4.12%
06/263,8503,8653,8003,830-0.26%393,4007142億5912万-3.19%
06/253,8803,8953,7953,840-2.54%443,9007161億2403万-2.88%
06/243,9503,9653,9153,940-0.63%217,0007347億7309万-0.33%
06/233,9404,0053,9253,965+1.15%281,4007394億3535万+0.33%
06/223,8803,9403,8803,9200%215,2007310億4328万-0.71%
06/194,0004,0053,9153,920-1.75%773,7007310億4328万-0.58%
06/183,9254,0003,9253,990+1.4%331,9007440億9762万+1.42%
06/173,9653,9653,9103,935-0.76%300,7007338億4064万+0.36%
06/163,9503,9853,9153,965+1.93%334,6007394億3535万+1.38%
06/153,9804,0303,8853,890-2.38%371,9007254億4856万-0.28%
06/123,9704,0053,9153,985-1.12%469,6007431億6517万+2.36%
06/114,0504,0604,0004,030-0.74%386,1007515億5725万+3.97%
06/104,0804,1154,0554,060+0.12%376,1007571億5196万+5.37%
06/094,0004,0653,9904,055+1.63%362,0007562億1951万+5.87%
06/083,9403,9953,9203,990+1.27%343,8007440億9762万+4.75%
06/0515:00 自己株式の取得状況に関するお知らせ
06/0315:00 重要な子会社の代表取締役の異動に関するお知らせ