IR情報

2019/06/27~2019/11/22

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
2019
11/22909915905908-0.87%722,7001819億1180万+4.01%
11/21921927903916-2.14%1,275,4001835億1455万+5.41%
11/20949950925936-1.27%849,3001875億2141万+8.21%
11/19954963941948-0.84%943,1001899億2554万+10.36%
11/18962962939956-0.1%993,1001915億2828万+12.08%
11/15932963930957+3.35%1,575,8001917億2863万+13.12%
11/14926942920926+0.11%1,502,7001855億1798万+10.5%
11/13913928896925+1.98%1,630,2001853億1764万+11.18%
11/12883908882907+2.37%2,171,2001817億1146万+9.81%
11/1114:00 2020年3月期第2四半期決算短信〔日本基準〕(連結)
11/11871902848886+2.9%2,080,1001775億424万+7.92%
11/08867867857861+0.35%562,4001724億9566万+5.26%
11/07856863852858+0.12%581,1001718億9463万+5.15%
11/06859860853857-0.35%496,5001716億9429万+5.28%
11/05840863834860+3.37%983,2001722億9532万+6.04%
11/01829833828832-1.19%559,5001666億8570万+2.97%
10/31840842835842+0.6%545,1001686億8914万+4.47%
10/308308408288370%1,166,9001676億8742万+4.23%
10/29837838830837+0.72%585,6001676億8742万+4.63%
10/28839839825831-0.48%569,8001664億8536万+4.14%
10/25837838831835+0.36%481,4001672億8673万+5.03%
10/24834837829832+0.48%636,4001666億8570万+4.92%
10/23819828813828+1.1%548,1001658億8433万+4.81%
10/21816827816819+0.37%374,1001640億8124万+4.2%
10/18816824814816+0.25%446,0001634億8021万+4.35%
10/17814820810814-0.49%516,2001630億7952万+4.63%
10/16823831815818+0.62%1,001,9001638億8089万+5.68%
10/15810820808813+3.3%973,1001628億7918万+5.58%
10/11784789776787+0.9%637,2001576億7025万+2.88%
10/107797837647800%603,6001562億6784万+2.36%
10/09774781770780-0.13%633,1001562億6784万+2.9%
10/08781786773781+1.03%585,3001564億6819万+3.44%
10/07773776766773+0.52%531,0001548億6544万+2.79%
10/04778787765769-1.66%925,6001540億6407万+2.67%
10/03783785774782-2.86%926,6001566億6853万+4.69%
10/02803811801805-0.49%981,0001612億7643万+8.34%
10/01804812803809+0.62%1,060,8001620億7780万+9.47%
09/30792807785804+1.26%1,331,0001610億7609万+9.54%
09/27781795781794+0.51%1,661,1001590億7265万+8.77%
09/26786798786790+2.2%1,328,5001582億7128万+8.97%
09/25759776754773+0.78%564,9001548億6544万+7.21%
09/24769779764767+0.39%469,1001536億6338万+6.82%
09/20779779762764-2.05%579,6001530億6235万+7%
09/19774785771780+1.56%667,0001562億6784万+9.86%
09/18780780764768-0.52%634,5001538億6372万+8.78%
09/17765779762772+1.45%1,117,8001546億6510万+10.13%
09/13743762738761+3.54%1,264,4001524億6132万+9.03%
09/12734740731735+1.38%811,3001472億5239万+5.76%
09/11716726705725+1.4%770,0001452億4896万+4.47%
09/10712719710715+0.99%611,0001432億4552万+3.17%
09/09705709701708+0.43%328,6001418億4312万+2.16%
09/06705714703705-0.14%351,8001412億4209万+1.59%
09/05703712699706+1.73%595,6001414億4243万+1.44%
09/04691697690694-1%493,6001390億3831万-0.43%
09/03699705698701+0.43%292,6001404億4072万+0.29%
09/02701702693698-1.55%492,6001398億3969万-0.57%
08/30705710699709+1.14%659,8001420億4346万+0.71%
08/29705705694701+0.43%455,5001404億4072万-0.85%
08/28706711696698-0.85%520,7001398億3969万-1.55%
08/27704713699704+2.18%767,1001410億4175万-0.85%
08/26680693678689-0.29%750,9001380億3660万-3.09%
08/23698698689691-0.43%440,7001384億3728万-2.95%
08/22689694685694+0.87%489,2001390億3831万-2.8%
08/21691694685688-0.43%373,5001378億3625万-3.78%
08/20685692683691+1.02%319,3001384億3728万-3.76%
08/19679687676684+1.79%480,5001370億3488万-5%
08/16660673659672+0.9%454,6001346億3076万-7.05%
08/15654667653666-0.15%582,3001334億2870万-8.14%
08/14656667651667+1.68%891,9001336億2904万-8.25%
08/13678678653656-4.37%1,015,7001314億2526万-10.14%
08/09692706683686-0.87%694,7001374億3557万-6.54%
08/0814:00 当社取締役および執行役員に対する業績連動型株式報酬制度の継続および追加拠出に関するお知らせ
08/0814:00 2020年3月期第1四半期決算短信〔日本基準〕(連結)
08/08707720681692-1.84%1,475,6001386億3763万-5.98%
08/07701710697705-1.12%887,9001412億4209万-4.47%
08/06690713689713-0.28%614,7001428億4484万-3.52%
08/05718722707715-1.52%595,3001432億4552万-3.51%
08/02735746721726-2.29%1,048,0001454億4930万-2.02%
08/01739743730743-1.46%1,073,9001488億5514万+0.27%
07/31740759738754+1.34%1,033,8001510億5892万+2.03%
07/30755757741744-1.46%684,2001490億5548万+0.81%
07/29763763749755-1.69%587,8001512億5926万+2.3%
07/26769774766768-0.13%674,3001538億6372万+4.21%
07/25760774757769+2.81%1,044,0001540億6407万+4.34%
07/24741752738748+2.61%900,4001498億5686万+1.63%
07/23726731723729+0.97%574,5001460億5033万-0.95%
07/22734738720722-1.37%467,8001446億4793万-2.04%
07/19728738721732+0.97%471,7001466億5136万-0.95%
07/18731739721725-1.09%845,0001452億4896万-1.89%
07/17742746732733-2.53%1,281,0001468億5171万-1.08%
07/16746762745752+0.53%629,9001506億5823万+1.35%
07/12745752741748+0.27%540,0001498億5686万+0.67%
07/11734748734746+1.36%653,8001494億5617万+0.4%
07/10732740722736+1.8%869,3001474億5274万-0.94%
07/09737738720723-2.03%554,3001448億4827万-2.56%
07/08743750738738-0.81%556,2001478億5342万-0.54%
07/05749753742744+0.27%821,3001490億5548万+0.4%
07/04749749740742+0.41%504,0001486億5480万+0.41%
07/03739742730739-0.54%671,5001480億5377万0%
07/0216:00 建設業法に基づく営業停止処分について
07/02748753743743-0.67%456,5001488億5514万+0.68%
07/01738749732748+3.89%747,0001498億5686万+1.63%
06/28723734712720+0.56%707,9001442億4724万-1.91%
06/2716:00 イーレックス株式会社との業務提携基本契約締結のお知らせ
06/27711717702716+0.85%848,7001434億4587万-2.32%