IR情報

2019/06/03~2019/10/28

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
10/281,1531,1611,1501,156+0.43%126,000497億8910万+2.48%
10/251,1541,1581,1491,151-0.69%82,800495億7375万+2.13%
10/241,1501,1591,1471,159+1.13%166,900499億1831万+2.84%
10/231,1431,1501,1421,146+0.35%68,300493億5840万+1.78%
10/211,1361,1451,1361,142+0.53%55,000491億8612万+1.51%
10/181,1451,1471,1351,136-0.26%55,100489億2770万+0.98%
10/171,1451,1511,1381,139-1.39%102,600490億5691万+1.33%
10/161,1481,1631,1451,155+1.32%125,300497億4603万+3.03%
10/151,1351,1411,1311,140+1.42%79,100490億9998万+1.97%
10/111,1091,1251,1051,124+1.72%88,600484億1086万+0.81%
10/101,0951,1051,0861,105-0.18%102,000475億9253万-0.63%
10/091,0901,1081,0871,107+0.45%87,100476億7867万-0.27%
10/081,0881,1031,0871,102+1.29%92,500474億6331万-0.63%
10/071,0931,1001,0811,088+0.09%53,400468億6033万-1.72%
10/041,0831,0871,0781,087+0.18%59,200468億1726万-1.63%
10/031,0941,0941,0791,085-2.16%61,400467億3112万-1.63%
10/021,1081,1181,1071,109-0.98%77,600477億6481万+0.64%
10/011,1151,1311,1151,120+1.36%78,900482億3858万+1.91%
09/301,1301,1341,1051,105-3.07%153,200475億9253万+0.73%
09/271,1491,1491,1301,140-0.44%86,600490億9998万+4.11%
09/2615:00 臨時株主総会開催日程及び付議議案の決定に関するお知らせ
09/261,1361,1491,1361,145+1.06%114,500493億1533万+4.95%
09/251,1491,1491,1301,133-1.65%59,300487億9849万+4.14%
09/241,1391,1551,1391,152+1.59%118,900496億1682万+6.27%
09/201,1391,1451,1341,1340%107,800488億4156万+5.1%
09/191,1431,1491,1331,134-0.87%110,400488億4156万+5.49%
09/181,1421,1471,1391,144-0.09%89,300492億7226万+6.72%
09/171,1331,1481,1251,145+0.7%101,300493億1533万+7.31%
09/131,1281,1391,1261,137+0.71%160,800489億7077万+6.96%
09/121,1321,1361,1211,129-0.27%104,600486億2621万+6.61%
09/111,1061,1321,1011,132+2.72%193,100487億5542万+7.3%
09/101,0801,1061,0791,102+2.42%337,500474億6331万+4.95%
09/091,0751,0811,0751,076+0.65%76,400463億4349万+2.67%
09/061,0651,0771,0651,069+0.47%77,500460億4200万+2.1%
09/051,0611,0691,0581,064+0.38%101,100458億2665万+1.62%
09/041,0591,0651,0551,060-0.28%102,400456億5437万+1.24%
09/031,0591,0671,0591,063+0.38%88,100457億8358万+1.43%
09/021,0581,0631,0551,059+0.38%93,600456億1130万+0.95%
08/309:45 臨時株主総会招集のための基準日設定に関するお知らせ
08/301,0551,0591,0501,055+0.96%107,700454億3902万+0.48%
08/2915:00 臨時株主総会召集のための基準日設定に関するお知らせ
08/291,0501,0521,0441,045-0.38%100,100450億832万-0.67%
08/281,0501,0551,0481,049+0.19%34,200451億8060万-0.47%
08/271,0531,0541,0471,047+0.19%41,900450億9446万-0.76%
08/261,0221,0451,0221,045-1.04%64,100450億832万-1.04%
08/231,0561,0561,0491,056-0.09%44,100454億8209万-0.09%
08/221,0541,0591,0501,057+0.96%46,100455億2516万0%
08/211,0481,0521,0421,047-0.66%52,700450億9446万-0.95%
08/201,0451,0541,0441,054+0.96%35,500453億9595万-0.38%
08/191,0421,0481,0371,044+1.06%69,800449億6525万-1.23%
08/161,0291,0401,0271,033-0.19%34,600444億9147万-2.27%
08/151,0251,0361,0191,035-0.86%88,900445億7761万-2.17%
08/141,0451,0471,0391,044+1.26%61,000449億6525万-1.32%
08/131,0201,0371,0201,031-0.39%50,700444億533万-2.55%
08/091,0391,0441,0351,035+0.1%27,900445億7761万-2.17%
08/081,0261,0401,0261,034+0.49%39,400445億3454万-2.27%
08/071,0281,0341,0181,029+0.68%49,800443億1919万-2.74%
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%