IR情報

2020/11/05~2021/04/01

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
04/012,4922,4922,4412,452+0.2%23,500238億1603万+0.53%
03/312,4512,4682,4382,447-0.16%19,200237億6746万+0.45%
03/3015:00 支配株主等に関する事項について
03/3015:00 島根メンテナンスステーション開設のお知らせ
03/302,4902,5092,4322,451-2.19%44,400238億631万+0.78%
03/292,5182,5332,4832,506+0.16%51,100243億4052万+3.17%
03/262,4952,5182,4802,502+1.13%46,400243億167万+3.22%
03/2511:30 株主優待制度の一部変更に関するお知らせ
03/252,4462,4942,4442,474+1.23%28,900240億2971万+2.27%
03/242,4982,4982,4252,444-2.24%38,400237億3832万+1.16%
03/232,5502,5642,5002,500-1.69%33,300242億8225万+3.56%
03/222,5142,5552,5052,543+1.15%55,400246億9990万+5.52%
03/192,4792,5142,4612,514+1.29%82,800244億943万+4.53%
03/182,4402,4942,4402,482+1.64%70,100240億9873万+3.42%
03/172,4402,4692,4312,442+0.08%46,900237億1035万+1.88%
03/1617:00 株式会社アズ企画設計との業務提携に関するお知らせ
03/162,4072,4402,4042,440+1.41%40,800236億9093万+1.88%
03/152,4082,4302,3952,406+0.29%44,400233億6081万+0.59%
03/122,4102,4142,3952,399-0.21%37,400232億9285万+0.33%
03/112,3932,4052,3862,404+0.5%15,500233億4139万+0.63%
03/102,4052,4082,3872,392-0.62%19,400232億2488万+0.13%
03/092,3952,4072,3852,407+0.75%28,100233億7052万+0.8%
03/082,4092,4152,3772,389-0.13%23,800231億9575万+0.13%
03/052,3722,3922,3582,392+0.38%34,100232億2488万+0.21%
03/042,3852,3852,3612,383+0.08%14,600231億3750万-0.17%
03/032,4002,4002,3732,381-1.12%17,200231億1808万-0.25%
03/0210:00 『2020年12月期 株主様向け決算説明会』 録画配信開始のお知らせ
03/022,4142,4142,3712,408-0.08%20,200233億8023万+0.88%
03/012,4002,4112,3842,410+0.5%16,800233億9965万+1.05%
02/262,3632,4152,3632,398+0.13%51,000232億8314万+0.63%
02/252,3702,3992,3702,395+1.91%25,200232億5401万+0.5%
02/2415:00 非上場の親会社等の決算に関するお知らせ
02/242,3582,3642,3382,350-0.68%32,100228億1709万-1.3%
02/222,3912,3932,3512,366-0.17%32,800229億7244万-0.67%
02/1916:00 2020年12月期決算短信〔日本基準〕(連結)
02/192,3932,3932,3612,370-0.42%18,000230億1127万-0.46%
02/182,3982,4042,3702,380-1.16%21,700231億837万-0.04%
02/172,3992,4102,3892,408+0.58%13,800233億8023万+1.18%
02/162,4092,4092,3852,394-0.62%18,700232億4430万+0.67%
02/152,4052,4122,3842,409+0.17%19,800233億8994万+1.39%
02/122,4002,4062,3952,405+0.63%13,100233億5110万+1.35%
02/102,4002,4042,3902,390-0.38%14,000232億546万+0.84%
02/092,3942,3992,3832,399+0.25%16,600232億9285万+1.39%
02/082,3852,4162,3812,393+0.59%32,500232億3459万+1.31%
02/0512:00 2020年12月期決算発表の延期に関するお知らせ
02/052,3742,3882,3732,379+0.51%14,700230億9866万+0.85%
02/042,3642,3692,3482,367+0.13%20,200229億8214万+0.42%
02/032,3702,3892,3612,364-1.38%30,000229億5302万+0.21%
02/0217:00 通期連結業績予想の修正に関するお知らせ
02/022,3922,4022,3702,397+1.1%18,000232億7343万+1.61%
02/012,3792,3912,3682,371+0.3%18,500230億2098万+0.55%
01/292,3982,3992,3622,364-1.42%20,800229億5302万+0.21%
01/282,3812,4032,3702,398+0.13%40,900232億8314万+1.7%
01/272,3862,3952,3832,395+0.55%14,300232億5401万+1.57%
01/262,3862,3862,3692,382-0.29%15,200231億2779万+1.1%
01/252,3632,3892,3522,389+1.44%22,700231億9575万+1.44%
01/222,3582,3702,3542,355-0.51%17,700228億6563万0%
01/212,3782,3842,3632,367-0.46%11,800229億8214万+0.47%
01/202,3622,3832,3622,378+0.68%20,400230億8895万+0.93%
01/192,3702,4072,3592,362-0.04%52,200229億3360万+0.25%
01/182,3492,3712,3422,363+0.6%23,700229億4331万+0.25%
01/152,3512,3562,3382,349-0.63%17,100228億738万-0.38%
01/1410:45 『2020年12月期 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)
01/142,3552,3722,3552,364-0.04%30,900229億5302万+0.25%
01/132,3432,3652,3412,365+0.51%22,600229億6273万+0.34%
01/122,3302,3572,3082,353+0.73%27,600228億4621万-0.17%
01/082,3252,3362,3102,336+0.34%24,000226億8115万-0.89%
01/072,3402,3672,3242,328-0.85%27,400226億348万-1.27%
01/062,2802,3492,2772,348+2.53%39,300227億9767万-0.42%
01/052,2822,2912,2562,290+0.04%39,900222億3452万-2.88%
01/042,3312,3312,2782,289-1.8%42,500222億2481万-2.97%
2020
12/302,3352,3432,3142,331+0.17%44,200226億3261万-1.23%
12/292,3602,3692,3002,327-3.12%123,700225億9377万-1.36%
12/282,3992,4022,3762,402+1.14%91,400233億2197万+1.82%
12/2514:00 株主優待品の一部変更に関するお知らせ
12/252,3792,3862,3652,375-0.17%45,600230億5982万+0.81%
12/242,3802,3892,3702,379-0.04%39,400230億9866万+1.1%
12/232,3522,3832,3512,380+1.1%27,900231億837万+1.23%
12/222,3852,4072,3472,354-1.09%72,200228億5592万+0.17%
12/212,3722,3822,3652,380+0.63%26,100231億837万+1.36%
12/182,3682,3772,3582,365+0.3%22,200229億6273万+0.85%
12/172,3602,3732,3562,358-0.63%38,200228億9476万+0.6%
12/162,3842,3842,3592,373+0.04%29,600230億4040万+1.28%
12/152,3902,3932,3652,372-0.42%45,600230億3069万+1.37%
12/142,3962,4032,3742,382+0.04%42,900231億2779万+1.88%
12/112,3902,3942,3722,381+0.25%27,600231億1808万+2.06%
12/102,3812,3952,3612,375-0.42%39,200230億5982万+1.98%
12/092,3702,3872,3612,385+1.32%38,300231億5691万+2.71%
12/082,3632,3772,3482,354-0.04%41,000228億5592万+1.82%
12/072,3652,3792,3522,355-0.13%28,900228億6563万+2.08%
12/042,3512,3632,3272,358+0.17%43,100228億9476万+2.43%
12/032,3732,3822,3472,354+0.13%52,300228億5592万+2.44%
12/022,3522,3722,3372,351+0.64%52,800228億2679万+2.44%
12/012,3302,3622,3302,3360%33,900226億8115万+2.01%
11/302,3402,3622,3292,336+0.13%31,600226億8115万+2.19%
11/272,3112,3402,3112,333+0.86%36,800226億5203万+2.15%
11/262,3192,3242,3032,313+0.35%21,600224億5784万+1.31%
11/252,3432,3432,3032,305-0.82%26,200223億8016万+1.01%
11/242,3382,3462,3142,324+0.43%27,500225億6464万+1.8%
11/202,3292,3292,3002,314+0.09%20,100224億6755万+1.49%
11/192,3292,3292,3032,312-0.77%21,800224億4813万+1.4%
11/182,3382,3482,3132,330-0.34%24,400226億2290万+2.1%
11/172,3202,3442,3142,338+0.86%27,200227億57万+2.45%
11/162,3302,3302,2982,318+0.61%29,700225億638万+1.58%
11/132,3392,3412,2932,304-1.07%62,000223億7045万+0.92%
11/122,3352,3422,3082,329-0.3%25,300226億1319万+1.93%
11/112,3382,3432,3172,336+0.91%25,500226億8115万+2.19%
11/102,3202,3402,2992,315+0.04%42,300224億7726万+1.18%
11/092,2802,3162,2802,314+2.21%36,100224億6755万+1.05%
11/062,2712,2712,2372,264-0.31%63,900219億8208万-1.14%
11/052,2072,2752,2072,271+3.37%32,500220億5004万-0.96%
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)