IR情報

2019/11/21~2020/04/20

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
04/2016,69316,79316,50716,580-2.24%3,190,5005兆2761億+10.25%
04/1716,42717,00016,41716,960+6.27%4,937,7005兆3970億+13.13%
04/1615,91316,09315,81715,960-1.16%2,598,6005兆788億+6.65%
04/1516,33016,43016,06016,147-0.72%3,477,0005兆1382億+7.53%
04/1415,60016,39715,48016,263+5.26%4,744,8005兆1753億+7.89%
04/1315,83016,01315,40015,450-3.82%3,769,8004兆9165億+2.11%
04/1016,03016,62315,80016,063+2.64%8,025,6005兆1116億+5.37%
04/0915:01 剰余金の配当に関するお知らせ
04/0915:01 2020年8月期(第59期)の配当予想の修正に関するお知らせ
04/0915:01 通期業績予想の修正に関するお知らせ
04/0915:01 2020年8月期第2四半期決算短信〔IFRS〕(連結)
04/0915,60315,87015,17315,650+1.14%5,230,2004兆9801億+2.05%
04/0814,49315,65714,36015,473+7.7%6,818,4004兆9239億+0.27%
04/0714,66714,77714,11014,367+1.41%4,698,3004兆5717億-7.47%
04/0613,75314,43313,63314,167+2.24%4,360,8004兆5081億-9.62%
04/0313,76013,96013,65313,857+1.54%3,630,6004兆4094億-12.41%
04/0213,90014,02313,33713,647-2.41%5,034,9004兆3426億-14.7%
04/0114,49714,68313,86013,983-5.07%3,693,3004兆4497億-13.71%
03/3114,66715,06014,41014,730+1.96%4,625,4004兆6873億-10.17%
03/3014,08014,55014,00314,447-2.45%4,167,3004兆5972億-12.94%
03/2715,42715,50014,33314,810+1.44%6,211,8004兆7128億-11.9%
03/2615,92715,93314,55014,600-13.16%5,459,7004兆6460億-14.21%
03/2516,11716,87715,95016,813+8.78%5,724,3005兆3503億-2.36%
03/2414,23715,57714,07015,457+13.79%6,446,1004兆9186億-10.8%
03/2313,58313,96713,33713,583+1.39%5,187,6004兆3225億-22.39%
03/1913,82014,03313,30313,397-1.74%7,525,5004兆2631億-24.6%
03/1814,46714,66713,60713,633-6.58%6,636,6004兆3384億-24.34%
03/1714,99315,82714,56714,593-4.83%5,894,7004兆6439億-20.07%
03/1615,45716,05314,96315,333-0.5%5,622,9004兆8793億-16.91%
03/1314,76316,13314,70715,410-5.36%11,530,8004兆9037億-17.3%
03/1216,91717,03315,95716,283-5.6%7,197,6005兆1816億-13.32%
03/1117,58317,79717,15017,250-1.9%4,071,9005兆4893億-8.74%
03/1017,45017,69716,91717,583-0.7%4,314,0005兆5953億-7.36%
03/0917,67717,84317,10317,707-3.01%5,029,5005兆6346億-7.14%
03/0618,16718,27318,00318,257-0.49%3,215,1005兆8096億-4.63%
03/0518,26318,42318,08018,347+1.66%3,237,9005兆8382億-4.47%
03/0417,95018,33017,90318,047+1.16%3,197,1005兆7428億-6.27%
03/0318,56718,56717,83017,840-1.38%2,878,8005兆6770億-7.62%
03/0217,66718,38317,60018,090+1.55%3,813,0005兆7566億-6.87%
02/2817,69017,94717,39017,813-2.84%4,336,5005兆6685億-8.79%
02/2718,52318,65318,16718,333-2.36%3,312,6005兆8340億-6.74%
02/2618,55718,79718,52018,777-0.16%2,905,5005兆9751億-5.02%
02/2518,62018,99018,48718,807-4.15%2,775,9005兆9846億-5.38%
02/2119,60019,84319,50319,620-1.31%1,458,3006兆2434億-1.87%
02/2020,26720,39319,80019,880-0.58%2,060,1006兆3262億-0.98%
02/1919,61320,01719,61019,997+1.85%1,810,5006兆3633億-0.71%
02/1819,53319,84019,52319,633+0.56%1,556,1006兆2477億-2.73%
02/1719,63319,63319,31019,523-1.51%1,513,8006兆2127億-3.47%
02/1420,05320,08319,78319,823-1.8%1,735,5006兆3082億-2.32%
02/1319,93320,21719,79320,187+2.33%2,374,5006兆4238億-0.7%
02/1219,60319,74319,49719,727+0.89%1,398,0006兆2774億-3.13%
02/1019,30719,62019,27019,553+0.24%1,456,8006兆2222億-4.23%
02/0719,78319,81019,50019,507-1.65%1,564,8006兆2074億-4.85%
02/0619,53319,96719,44319,833+3.3%2,614,8006兆3113億-3.72%
02/0519,40319,46719,18319,200-0.28%1,594,8006兆1098億-7.26%
02/0419,00019,31718,97019,253+0.28%2,012,1006兆1268億-7.55%
02/0319,12019,33318,92719,200-2.93%2,751,0006兆1098億-8.34%
01/3119,62719,92019,57019,780+1.19%1,831,5006兆2944億-6.1%
01/3019,67319,75019,46019,547-1.3%1,834,2006兆2201億-7.64%
01/2919,66719,85019,49019,803+1.23%1,962,0006兆3018億-6.88%
01/2819,26719,65719,25019,563+0.39%2,062,5006兆2254億-8.45%
01/2720,06720,12019,45719,487-5.66%3,066,0006兆2010億-9.31%
01/2420,66720,73720,59320,657-0.34%1,282,5006兆5733億-4.37%
01/2320,79320,93020,72720,727-1.58%2,081,1006兆5956億-4.36%
01/2220,92721,19320,83021,060-0.24%1,510,2006兆7017億-2.96%
01/2121,35321,43721,07721,110-1.36%1,819,8006兆7176億-2.81%
01/2021,70021,72321,36021,400-1.58%1,065,3006兆8099億-1.51%
01/1721,88722,00021,74021,743+0.03%1,884,0006兆9191億+0.06%
01/1621,53021,76321,52721,737+1.38%1,851,0006兆9170億+0.11%
01/1520,96721,44720,96321,440+1.55%2,079,0006兆8226億-1.17%
01/1420,89021,48020,85021,113+2.18%2,913,0006兆7187億-2.64%
01/1021,00021,10320,56720,663-2.78%5,029,5006兆5755億-4.93%
01/0915:01 2020年8月期第1四半期決算短信〔IFRS〕(連結)
01/0921,00021,28020,80721,253+2.71%2,731,2006兆7632億-2.57%
01/0820,82020,89720,53720,693-1.85%2,502,6006兆5850億-5.31%
01/0721,10721,16320,81721,083+0.32%2,180,1006兆7091億-3.79%
01/0621,26321,26720,95721,017-3%2,259,9006兆6879億-4.3%
2019
12/3021,92322,03321,66721,667-1.32%1,564,5006兆8947億-1.56%
12/2722,31322,43721,94021,957-2.01%1,527,9006兆9870億-0.34%
12/2622,26722,42322,21722,407+0.54%723,0007兆1302億+1.67%
12/2522,25322,41022,20722,287+0.16%749,1007兆920億+1.19%
12/2422,23022,27722,16322,250+0.24%605,4007兆804億+1.07%
12/2322,26722,30322,13322,197-0.09%642,6007兆634億+0.82%
12/2022,18322,32322,05722,217+0.35%969,0007兆698億+0.83%
12/1922,32022,32722,09322,140-0.9%903,9007兆454億+0.44%
12/1822,41022,57322,32722,340-0.92%1,097,1007兆1090億+1.28%
12/1722,49322,62322,42722,547+0.97%1,305,3007兆1748億+2.19%
12/1622,27322,45322,24022,330-0.43%1,305,3007兆1058億+1.14%
12/1321,90022,43321,85722,427+4.39%4,437,3007兆1366億+1.54%
12/1221,49721,54721,37721,483-0.05%1,054,2006兆8364億-2.79%
12/1121,32321,49321,24021,493+0.69%1,145,7006兆8396億-3.01%
12/1021,30321,42721,23721,347-0.4%1,118,7006兆7929億-3.92%
12/0921,51321,54721,36321,433+0.59%1,253,1006兆8205億-3.78%
12/0621,31721,40721,17021,307+0.33%1,239,9006兆7802億-4.54%
12/0521,30021,55321,20021,237+0.02%1,974,6006兆7579億-5.03%
12/0421,83321,88021,23321,233-5.21%4,005,3006兆7568億-5.19%
12/0322,44022,55322,34722,400-0.88%1,340,4007兆1281億-0.22%
12/0217:01 定款の一部変更に関するお知らせ
12/0222,31022,63022,25722,600+1.66%1,243,5007兆1917億+0.61%
11/2922,35722,39022,19322,230+0.05%1,117,8007兆740億-1.05%
11/2822,25322,29022,09022,220-0.16%874,5007兆708億-1.19%
11/2722,33722,37322,25022,257-0.09%886,2007兆825億-1.16%
11/2622,28322,45022,19722,277+0.45%1,325,4007兆889億-1.23%
11/2522,24022,36722,11322,177+0.32%818,4007兆570億-1.82%
11/2222,09322,18022,01022,107+0.14%870,6007兆348億-2.23%
11/2122,03322,23321,83722,077+0.21%1,571,1007兆252億-2.46%