IR情報

2019/03/08~2019/08/06

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
08/061,0011,0239981,022-2.01%122,600440億1770万-3.49%
08/051,0471,0491,0381,043-0.38%94,100449億2218万-1.51%
08/021,0601,0621,0441,047-2.42%135,400450億9446万-1.04%
08/0115:00 令和2年3月期第1四半期決算短信〔日本基準〕(連結)
08/011,0651,0801,0611,073+0.75%86,500462億1428万+1.51%
07/311,0731,0781,0651,065-2.47%124,000458億6972万+1.04%
07/301,0881,0921,0841,092+0.83%122,700470億3261万+3.9%
07/291,0851,0871,0771,083-0.46%63,300466億4498万+3.24%
07/261,0981,0981,0841,088-1%85,500468億6033万+4.02%
07/251,0961,0991,0901,099+0.55%94,300473億3410万+5.27%
07/241,0801,0941,0801,093+1.58%150,000470億7568万+5%
07/231,0701,0801,0681,076+0.28%106,500463億4349万+3.66%
07/221,0721,0811,0721,073-0.37%78,400462億1428万+3.57%
07/191,0511,0781,0501,077+2.38%172,800463億8656万+4.16%
07/181,0561,0621,0501,052-1.13%156,000453億981万+2.04%
07/171,0591,0661,0531,064+0.47%132,800458億2665万+3.2%
07/161,0471,0671,0471,059+1.24%171,700456億1130万+2.92%
07/121,0451,0471,0411,046+0.67%89,900450億5139万+1.75%
07/1119:00 (訂正)「支配株主等に関する事項について」の一部訂正について
07/111,0451,0471,0381,039-0.57%58,200447億4989万+1.27%
07/101,0451,0501,0371,045+0.19%110,000450億832万+2.05%
07/091,0411,0481,0411,043+0.19%74,700449億2218万+2.05%
07/081,0491,0491,0411,041+0.1%114,200448億3603万+2.16%
07/051,0441,0481,0391,040+0.1%75,100447億9296万+2.36%
07/041,0401,0441,0361,039+0.58%45,200447億4989万+2.57%
07/031,0341,0381,0281,033-0.58%65,100444億9147万+2.18%
07/021,0391,0451,0341,039+0.48%114,300447億4989万+2.87%
07/011,0221,0419791,034+2.48%317,600445億3454万+2.48%
06/281,0161,0161,0081,009-0.39%112,300434億5779万+0.2%
06/271,0051,0151,0021,013+1.4%73,000436億3007万+0.7%
06/261,0031,008999999-1.19%77,300430億2709万-0.6%
06/251,0161,0191,0081,011-0.79%71,700435億4393万+0.6%
06/241,0141,0231,0071,019-0.78%57,200438億8849万+1.49%
06/211,0211,0271,0161,027+0.69%183,800442億3305万+2.5%
06/201,0301,0361,0161,020-0.58%64,500439億3156万+1.9%
06/1915:00 支配株主等に関する事項について
06/191,0351,0351,0241,026+0.39%87,900441億8998万+2.7%
06/181,0251,0371,0201,022+0.1%182,600440億1770万+2.4%
06/171,0221,0261,0171,021-0.2%68,000439億7463万+2.41%
06/141,0211,0341,0201,023+0.39%123,200440億6077万+2.71%
06/131,0301,0341,0151,019-2.02%115,800438億8849万+2.41%
06/121,0301,0431,0281,040+0.97%152,800447億9296万+4.84%
06/111,0201,0301,0151,030+0.98%155,100443億6226万+4.78%
06/101,0071,0201,0071,020+2.1%259,200439億3156万+4.94%
06/079991,004994999+0.6%449,000430億2709万+3.74%
06/069921,001990993+0.3%156,200427億6867万+4.09%
06/05975993975990+2.38%87,300426億3946万+4.76%
06/04962974953967+0.83%55,300416億4884万+3.31%
06/03956963955959-1.13%90,700413億428万+3.45%
05/31990990969970-2.71%106,800417億7805万+5.55%
05/309971,001990997-0.1%65,100429億4095万+9.56%
05/291,0021,002988998-1.48%70,900429億8402万+10.89%
05/289921,0139921,013+1.6%353,300436億3007万+13.69%
05/27982998981997+1.12%142,000429億4095万+13.17%
05/24984988977986+0.2%97,600424億6718万+13.2%
05/239849879799840%104,400423億8104万+14.15%
05/22990993982984-0.3%130,000423億8104万+15.36%
05/21990991978987-0.2%78,100425億1025万+16.8%
05/20989993984989+0.3%103,100425億9639万+18.16%
05/179929969819860%168,400424億6718万+18.94%
05/169991,004981986-1.2%235,800424億6718万+20.1%
05/15998998984998+0.5%303,100429億8402万+22.76%
05/14982993975993-0.4%208,000427億6867万+23.35%
05/139931,000984997+0.2%271,900429億4095万+25.09%
05/109971,005986995+4.63%810,500428億5481万+26.11%
05/0911:30 トヨタ自動車株式会社の子会社であるトヨタホーム株式会社の株式交換によるミサワホーム株式会社の完全子会社化に関するお知らせ
05/0911:30 平成31年3月期決算短信〔日本基準〕(連結)
05/09796951779951+18.73%91,600409億5972万+21.77%
05/0812:36 通期業績予想の修正に関するお知らせ
05/08773803757801+3.76%138,700344億9920万+3.22%
05/07777777767772-0.9%46,000332億5016万-0.64%
04/26788788773779-1.02%48,800335億5165万+0.13%
04/25777789771787+2.47%66,300338億9621万+0.9%
04/24763772757768+1.05%56,800330億7788万-1.54%
04/23748763748760+2.01%24,300327億3332万-2.69%
04/22740749736745+0.68%26,700320億8727万-4.73%
04/19741750736740-0.8%19,200318億7192万-5.25%
04/18759759742746-1.97%26,500321億3034万-4.6%
04/17760766753761-0.26%32,000327億7639万-2.81%
04/16764774758763-0.91%19,600328億6253万-2.55%
04/15755770754770+2.53%36,800331億6402万-1.79%
04/12756759746751-0.79%31,300323億4569万-4.09%
04/11762766754757-0.66%21,900326億411万-3.44%
04/10760762752762-1.42%28,300328億1946万-2.81%
04/09780780767773-1.4%28,700332億9323万-1.53%
04/08793794777784-0.88%38,800337億6700万-0.25%
04/05787792785791+0.38%14,100340億6849万+0.64%
04/04789800785788-0.63%33,500339億3928万+0.38%
04/03787795785793+0.51%22,100341億5463万+1.28%
04/02802802786789-1.13%32,700339億8235万+1.02%
04/01794801785798+0.76%70,900343億6999万+2.44%
03/29801803784792-0.63%34,600341億1156万+1.93%
03/28813818794797-2.92%57,700343億2691万+2.84%
03/27835835803821-1.68%69,100353億6060万+6.35%
03/26807836807835+4.11%116,900359億6358万+8.58%
03/25816816786802-1.6%109,800345億4227万+4.97%
03/22795817785815+3.56%79,500351億218万+7.24%
03/20791800782787-0.76%40,100338億9621万+4.1%
03/19791806784793+0.25%64,300341億5463万+5.45%
03/18733792728791+9.71%127,900340億6849万+5.61%
03/15764778721721-6%178,500310億5358万-3.35%
03/14776776764767+0.26%22,700330億3481万+2.82%
03/13772776763765-2.05%22,100329億4867万+2.68%
03/12782783770781+1.17%48,200336億3779万+4.83%
03/11753774748772+1.85%35,200332億5016万+3.76%
03/08754765750758-0.92%66,600326億4718万+2.16%