IR情報

2020/06/10～2020/11/05

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
11/052,2072,2752,2072,271+3.37%32,500220億5004万-0.96%
11/042,1602,2112,1572,197+2.57%38,800213億3155万-4.27%
11/022,2132,2272,1132,142-3.69%70,400207億9753万-6.95%
10/3015:40 株式会社O2と当社及び当社子会社株式会社ハイブリッドラボとの業務提携に関するお知らせ
10/3015:40 2020年12月期第3四半期決算短信〔日本基準〕(連結)
10/302,2432,2432,2152,224-0.63%28,200215億9370万-3.76%
10/292,2302,2612,2152,238-0.67%22,600217億2963万-3.28%
10/282,2442,2562,2262,253-0.71%20,900218億7527万-2.85%
10/272,2222,2692,1972,269+1.89%33,500220億3062万-2.32%
10/262,2362,2402,2172,227-0.22%31,300216億2283万-4.26%
10/232,2772,2882,2092,232-2.49%61,300216億7138万-4.21%
10/222,3122,3122,2692,289-0.99%21,900222億2481万-1.89%
10/212,3052,3202,3002,312+0.3%15,700224億4813万-0.94%
10/202,2902,3142,2872,305-0.17%9,200223億8016万-1.2%
10/192,2662,3262,2652,309+1.81%26,300224億1900万-0.99%
10/162,3162,3222,2452,268-2.07%42,400220億2091万-2.7%
10/152,3362,3362,3042,316-1.28%21,500224億8697万-0.64%
10/142,3202,3472,3152,346+0.9%14,200227億7825万+0.73%
10/132,3502,3502,3182,325-1.06%13,900225億7435万+0.04%
10/122,3452,3582,3302,350+0.38%19,900228億1709万+1.29%
10/092,3512,3552,3202,341-0.04%23,900227億2970万+1.12%
10/082,3732,3782,3382,342-0.93%27,000227億3941万+1.34%
10/072,3942,3942,3562,364-1.25%23,200229億5302万+2.56%
10/062,3692,4182,3572,394+1.27%53,800232億4430万+4.18%
10/052,3322,3652,3242,364+2.12%31,200229億5302万+3.23%
10/022,3452,3532,3022,315-0.77%37,200224億7726万+1.36%
09/302,3262,3562,3212,333+0.17%34,700226億5203万+2.32%
09/292,3552,3552,3052,329-1.94%53,300226億1319万+2.37%
09/282,3562,3752,3322,375+1.19%73,400230億5982万+4.67%
09/252,3402,3472,3212,347+1.78%46,500227億8796万+3.76%
09/242,3642,3642,2902,306-2.45%49,300223億8987万+2.22%
09/232,3532,3642,3322,364+0.38%38,800229億5302万+5.02%
09/182,3502,3642,3312,355+0.3%53,100228億6563万+4.95%
09/172,3272,3512,3152,348+1.03%36,800227億9767万+4.96%
09/162,3142,3272,2992,324+0.61%31,800225億6464万+4.22%
09/152,3122,3122,2822,310+0.35%20,300224億2871万+3.87%
09/142,2982,3142,2922,302+0.61%36,100223億5103万+3.74%
09/112,2912,2922,2752,288+0.22%32,300222億1510万+3.44%
09/102,2882,2932,2702,283+0.22%28,600221億6656万+3.58%
09/092,2722,2832,2502,278+0.04%33,900221億1801万+3.69%
09/082,2572,2772,2432,277+0.98%24,100221億830万+3.88%
09/072,2282,2612,2252,255+1.21%43,000218億9469万+3.16%
09/042,2222,2492,2052,228-0.45%55,900216億3254万+2.48%
09/032,2452,2552,2252,238+0.49%30,500217億2963万+3.28%
09/022,2392,2422,2152,227+0.13%16,000216億2283万+3.05%
09/012,2232,2292,2062,224+1%21,900215億9370万+3.01%
08/312,2182,2422,2022,202+0.69%26,700213億8009万+1.99%
08/282,1992,2262,1562,187+0.05%57,700212億3445万+1.39%
08/272,2122,2122,1822,186-1.26%22,500212億2474万+1.34%
08/262,2302,2302,2072,214-0.27%17,500214億9661万+2.64%
08/252,2172,2302,2072,220+0.41%28,800215億5486万+3.02%
08/242,1892,2162,1892,211+1.38%23,400214億6748万+2.74%
08/212,1902,2042,1812,181-0.14%11,900211億7620万+1.44%
08/202,2032,2032,1712,184-0.86%11,600212億532万+1.68%
08/192,1972,2202,1852,203+0.96%19,100213億8980万+2.7%
08/182,1652,1952,1622,182+0.05%16,000211億8591万+2.01%
08/172,1882,1922,1762,181-0.14%15,700211億7620万+2.25%
08/142,1862,1862,1702,184+0.09%11,400212億532万+2.54%
08/132,1802,1922,1722,182+0.18%20,700211億8591万+2.59%
08/122,1842,1842,1572,178+0.09%19,200211億4707万+2.54%
08/1117:30 (経過開示)株式会社ヤマザキと当社及び当社子会社株式会社ハイブリッドラボとの資本業務提携に関するお知らせ
08/112,1352,1772,1352,176+1.92%18,100211億2765万+2.64%
08/072,1002,1352,0892,135+2.01%17,000207億2956万+0.9%
08/062,1112,1112,0812,093-0.85%19,400203億2177万-1.13%
08/052,1352,1352,0782,111-1.36%27,200204億9654万-0.42%
08/042,1442,1772,1112,140+0.28%19,400207億7811万+0.85%
08/0313:00 『2020年12月期第2四半期株主様向け決算説明会』について（今回は会場での開催は行わず、録画配信のみといたします）
08/032,0342,1432,0272,134+9.21%53,800207億1985万+0.42%
07/3115:40 2020年12月期第2四半期決算短信〔日本基準〕(連結)
07/3115:40 株式会社ヤマザキと当社及び当社子会社株式会社ハイブリッドラボとの資本業務提携に関するお知らせ
07/312,0312,0311,9141,954-4.22%72,600189億7216万-8.18%
07/302,1122,1122,0342,040-3.23%97,900198億717万-4.67%
07/292,1722,1722,0852,108-2.59%45,900204億6741万-1.91%
07/282,2162,2172,1472,164-2.52%26,100210億1114万+0.37%
07/272,1892,2202,1612,220+3.06%35,600215億5486万+2.83%
07/222,1792,1932,1482,154-1.15%27,400209億1404万-0.23%
07/212,1962,1972,1642,179-0.73%20,200211億5678万+0.83%
07/202,1552,1952,1512,195+1.86%18,400213億1213万+1.53%
07/172,1722,1762,1392,155-0.28%14,600209億2375万-0.23%
07/162,1662,1982,1492,1610%19,100209億8201万0%
07/152,1502,1712,1322,161+1.36%26,500209億8201万-0.05%
07/142,1132,1322,0912,132+0.9%19,000207億44万-1.57%
07/132,0522,1222,0522,113+3.22%35,300205億1596万-2.63%
07/102,0382,0662,0332,047+0.44%33,300198億7514万-5.89%
07/092,0942,0962,0232,038-2.67%33,800197億8775万-6.56%
07/082,1042,1302,0912,094-0.52%36,500203億3148万-4.25%
07/072,1062,1062,0752,105+0.05%16,100204億3828万-3.93%
07/062,0752,1292,0752,104+1.35%35,700204億2857万-4.1%
07/032,1002,1132,0432,076-0.57%30,600201億5671万-5.42%
07/022,1502,1532,0732,088-2.88%42,800202億7322万-4.92%
07/012,1732,1992,1392,150-1.06%42,300208億7521万-2.18%
06/302,1672,2082,1452,173+0.93%44,400210億9852万-1.09%
06/292,1852,1852,1292,153-3.24%115,700209億433万-1.91%
06/2610:15 株主優待制度の変更(拡充)に関するお知らせ
06/262,2412,2612,1932,225+0.23%227,500216億341万+1.51%
06/252,2322,2672,2172,220-1.38%99,900215億5486万+1.6%
06/242,2692,2692,2362,251-0.22%43,600218億5585万+3.3%
06/232,2902,2932,2302,256-1.18%63,100219億440万+3.87%
06/222,2502,2922,2502,283+1.83%39,500221億6656万+5.55%
06/192,2162,2482,2142,242+1.31%33,500217億6847万+4.13%
06/182,2202,2202,1842,213-0.09%22,400214億8690万+3.27%
06/172,2002,2152,1932,215+0.68%21,400215億632万+3.84%
06/162,1952,2162,1802,200+2.56%30,800213億6068万+3.53%
06/152,1902,2112,1442,145-1.47%35,500208億2666万+1.37%
06/1215:00 当社新設子会社による工場用不動産の譲受け及び事業(食品加工技術の研究開発事業、食品加工事業)の本格的開始に関するお知らせ
06/122,1002,1802,0892,177-0.37%46,300211億3736万+3.18%
06/112,2622,2622,1752,185-3.4%53,700212億1503万+4.05%
06/102,2452,2692,2302,262+0.67%32,000219億6266万+8.33%