IR情報

2020/08/07~2021/01/07

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
01/1216:00 2021年2月期第3四半期決算短信〔日本基準〕(連結)
01/074,8504,9304,8504,9000%3,200596億3300万+2.19%
01/064,8754,9004,8554,900+0.51%1,100596億3300万+2.3%
01/054,9004,9004,8304,875+0.1%1,200593億2875万+1.86%
01/044,8254,8954,8054,870+1.14%2,200592億6790万+1.82%
2020
12/304,8004,8154,7804,815+0.42%1,500585億9855万+0.73%
12/294,7504,7954,7504,795+0.52%200583億5515万+0.27%
12/284,7304,8004,7204,770+0.63%5,100580億5090万-0.27%
12/254,7504,7554,7154,740-0.21%1,700576億8580万-0.96%
12/244,7204,7804,7204,750-0.73%2,600578億750万-0.79%
12/234,7054,7854,7054,785-0.31%3,500582億3345万-0.04%
12/224,7704,8004,7504,800+0.63%3,300584億1600万+0.36%
12/214,7854,7854,7504,770-0.63%1,100580億5090万-0.15%
12/184,8104,8104,7604,8000%3,500584億1600万+0.5%
12/174,7504,8004,7404,800+0.31%2,700584億1600万+0.54%
12/164,7554,7854,7304,785+0.53%2,000582億3345万+0.29%
12/154,7904,7904,7004,760-0.63%3,900579億2920万-0.21%
12/144,7654,7954,7554,790+0.52%1,700582億9430万+0.36%
12/114,8104,8104,7504,765-0.83%4,600579億9005万-0.13%
12/104,7804,8054,7804,805+0.63%1,900584億7685万+0.73%
12/094,7504,7754,7304,775+0.74%1,700581億1175万+0.21%
12/084,7104,7454,7104,740-0.63%2,300576億8580万-0.36%
12/074,7454,7704,7204,770-0.1%1,200580億5090万+0.57%
12/044,7454,7804,7254,775+0.63%2,000581億1175万+0.95%
12/034,7204,7654,7104,745-0.94%4,100577億4665万+0.7%
12/024,7904,7904,7604,7900%1,200582億9430万+2%
12/014,7954,7954,7554,790-0.1%2,000582億9430万+2.24%
11/304,7604,8204,7604,795-0.1%2,600583億5515万+2.59%
11/274,8104,8104,7104,8000%3,100584億1600万+2.85%
11/264,8454,8454,7504,800-1.03%2,000584億1600万+3%
11/254,8304,8504,8304,850+0.41%1,300590億2450万+4.14%
11/244,8004,8404,8004,830-0.41%1,000587億8110万+3.74%
11/204,8104,8504,7904,850+1.25%4,200590億2450万+4.05%
11/194,7504,7904,7504,790+1.38%1,500582億9430万+2.66%
11/184,6704,7754,6304,725+1.18%5,400575億325万+1.09%
11/174,7154,7204,6704,670+0.54%1,000568億3390万-0.34%
11/164,7454,7904,6454,645-2.11%3,700565億2965万-1.15%
11/134,7254,7454,7004,745-0.32%2,600577億4665万+0.7%
11/124,7304,8154,7304,760+0.63%800579億2920万+0.85%
11/114,8204,8204,7304,730-0.63%1,200575億6410万+0.02%
11/104,8304,8304,7054,760-1.45%2,900579億2920万+0.42%
11/094,7404,8904,7404,830+1.9%5,900587億8110万+1.68%
11/064,7404,8354,7354,740+0.11%1,800576億8580万-0.36%
11/054,7004,8504,7004,735+1.18%4,200576億2495万-0.69%
11/044,6004,7154,5504,680+1.96%3,900569億5560万-2.09%
11/024,5004,6004,4504,590+5.03%5,800558億6030万-4.26%
10/304,3904,4704,3604,370-1.69%5,500531億8290万-9.17%
10/294,3004,4604,2654,445+2.77%9,300540億9565万-8.12%
10/284,3304,3504,3004,325-0.92%10,600526億3525万-11.03%
10/274,5004,5004,3654,365-3.11%14,800531億2205万-10.7%
10/264,5204,5904,5004,505-0.44%6,700548億2585万-8.34%
10/234,6054,6254,5254,525-1.95%9,000550億6925万-8.35%
10/224,6304,6604,5204,615-0.32%6,500561億6455万-6.92%
10/214,7304,7354,5054,630-1.59%8,900563億4710万-6.99%
10/204,8004,8004,4954,705-2.89%18,200572億5985万-5.79%
10/194,9504,9504,8254,845-2.22%8,800589億6365万-3.27%
10/164,9504,9804,9204,955-0.3%8,300603億235万-1.28%
10/154,9605,0304,9604,970-0.5%1,800604億8490万-1.07%
10/1416:00 連結及び個別業績予想(通期)の公表に関するお知らせ
10/1416:00 2021年2月期第2四半期決算短信〔日本基準〕(連結)
10/145,0305,0304,9954,995-0.3%600607億8915万-0.66%
10/135,0005,0304,9505,010+0.3%5,600609億7170万-0.52%
10/124,9754,9954,9754,995+0.6%1,600607億8915万-1.01%
10/094,9704,9704,9504,965+0.1%2,300604億2405万-1.78%
10/084,9554,9904,9554,960-0.6%2,800603億6320万-2.09%
10/074,9904,9904,9804,990-0.2%1,400607億2830万-1.71%
10/064,9905,0004,9855,0000%900608億5000万-1.75%
10/055,0005,0205,0005,0000%2,100608億5000万-2%
10/025,0305,0305,0005,000-0.6%900608億5000万-2.25%
09/305,0005,0404,9505,030+0.2%6,000612億1510万-1.89%
09/295,0105,0405,0105,020-0.4%2,000610億9340万-2.26%
09/285,0105,0405,0005,040+0.6%1,400613億3680万-2.08%
09/255,0005,0305,0005,010-0.99%2,000609億7170万-2.85%
09/245,0205,0605,0205,060+1%1,500615億8020万-2.09%
09/235,0405,0404,9955,0100%3,000609億7170万-3.23%
09/185,0305,0304,9005,010-0.2%8,000609億7170万-3.39%
09/175,0505,0805,0005,020-0.99%9,500610億9340万-3.41%
09/165,0805,1005,0705,070+0.6%1,100617億190万-2.63%
09/155,1405,1405,0305,040-1.37%3,000613億3680万-3.32%
09/145,1305,1305,0405,110+1.39%2,700621億8870万-2.11%
09/115,0405,0705,0205,040-0.79%3,300613億3680万-3.52%
09/105,1005,1005,0305,080-0.39%4,200618億2360万-2.91%
09/095,0505,1005,0305,100+0.59%3,400620億6700万-2.6%
09/085,0705,1405,0305,0700%4,000617億190万-3.24%
09/075,2005,2004,9905,070-2.5%5,500617億190万-3.39%
09/045,2205,2205,1805,200-1.14%1,700632億8400万-1.08%
09/025,2205,2705,2105,260+0.77%1,000640億1420万0%
09/015,2305,2305,2005,220-0.19%1,900635億2740万-0.84%
08/315,1905,2605,1905,230-0.38%2,200636億4910万-0.76%
08/285,1805,3005,1205,250-0.76%2,200638億9250万-0.47%
08/275,2805,3005,2505,290-0.75%3,200643億7930万+0.27%
08/265,3205,3505,3005,330+0.19%2,600648億6610万+1.04%
08/255,3205,3205,3205,320+0.57%800647億4440万+0.93%
08/245,2705,3005,2705,290+0.38%1,500643億7930万+0.42%
08/205,3005,3005,2505,270-0.19%2,900641億3590万+0.08%
08/195,3105,3605,2805,280-0.38%1,900642億5760万+0.27%
08/185,2805,3005,2805,300+0.38%1,000645億100万+0.68%
08/175,2505,2905,2505,2800%2,000642億5760万+0.36%
08/145,2605,2805,2605,280+0.76%900642億5760万+0.4%
08/135,2105,2405,2105,240-0.76%1,900637億7080万-0.36%
08/125,2305,2805,2205,280+0.19%4,800642億5760万+0.42%
08/115,2205,2705,2205,270+0.76%700641億3590万+0.17%
08/075,2005,2305,2005,230+0.38%700636億4910万-0.66%