IR情報

2018/04/24~2018/09/14

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
2018
09/142,6452,6962,6402,677+1.67%392,7001488億1845万+0.6%
09/132,5772,6452,5732,633+2.89%361,0001463億7242万-1.16%
09/122,5802,5802,5272,559-1.24%314,0001422億5865万-4.12%
09/112,6012,6122,5672,591-0.35%273,9001440億3758万-3.21%
09/102,5802,6452,5782,600+0.39%227,5001445億3790万-3.2%
09/072,5872,5982,5562,590-1.75%457,6001439億8199万-3.9%
09/062,5952,6702,5852,636+1.5%413,6001465億3919万-2.8%
09/052,6022,6212,5962,597+0.31%309,2001443億7113万-4.91%
09/042,6002,6182,5782,589-0.88%426,2001439億2639万-5.92%
09/032,6522,6772,6052,612-1.84%408,7001452億500万-5.91%
08/312,6912,7072,6612,661-0.82%329,1001479億2898万-4.93%
08/302,7202,7202,6582,683-1%871,2001491億5199万-4.93%
08/292,7152,7222,7012,710-0.33%226,8001506億5297万-4.75%
08/282,7422,7452,7052,719+0.07%268,3001511億5329万-5.1%
08/272,6862,7192,6812,717+1.15%194,4001510億4211万-5.86%
08/242,6862,6892,6642,686+0.79%146,0001493億1877万-7.48%
08/232,6922,6962,6632,665-1%275,0001481億5135万-8.8%
08/222,6752,7192,6752,692+0.45%327,0001496億5232万-8.5%
08/212,6902,7362,6752,680-0.78%332,8001489億8522万-9.52%
08/202,7252,7502,6932,701-0.99%323,5001501億5264万-9.39%
08/172,6952,7402,6832,728+1.3%345,7001516億5361万-9.01%
08/162,6782,7052,6562,693-0.7%204,7001497億791万-10.68%
08/152,7362,7702,7072,712-0.88%292,7001507億6415万-10.58%
08/142,6702,7362,6662,736+2.47%188,5001520億9834万-10.3%
08/132,7302,7452,6632,670-2.77%318,6001484億2931万-12.89%
08/102,7592,7672,7302,746-0.54%269,5001526億5426万-10.87%
08/092,7682,7932,7372,761+0.44%373,6001534億8813万-10.73%
08/082,7902,8182,7392,749-2.17%551,3001528億2103万-11.47%
08/072,8062,8212,7652,810-0.74%600,8001562億1212万-9.82%
08/062,9862,9982,8182,831-5.95%662,8001573億7954万-9.44%
08/033,1403,1452,9623,010-3.06%631,7001673億3042万-4.14%
08/039:00 平成31年3月期第1四半期決算短信〔日本基準〕(連結)
08/023,1153,1403,0853,105-0.8%254,5001726億1161万-1.33%
08/013,1653,1653,1253,130-1.73%193,0001740億140万-0.67%
07/313,1903,2003,1553,185-0.16%286,6001770億5893万+1.05%
07/303,2153,2403,1753,190-1.54%329,0001773億3689万+1.27%
07/273,2703,2853,2353,240-0.92%215,4001801億1646万+2.96%
07/263,2303,2753,2203,270+2.03%212,7001817億8421万+4.01%
07/253,1853,2303,1603,205-1.23%270,1001781億7076万+2.07%
07/243,1653,2503,1503,245+3.34%307,3001803億9442万+3.44%
07/233,1153,1553,1053,140-0.16%228,0001745億5731万+0.19%
07/203,1353,1903,1153,145-0.63%380,3001748億3527万+0.32%
07/193,2503,2703,1603,165-1.09%276,5001759億4710万+0.89%
07/183,1903,2253,1853,200+1.43%239,8001778億9280万+2.01%
07/173,1203,1753,1103,155+0.8%174,8001753億9118万+0.57%
07/133,1653,1653,1153,130-0.48%157,6001740億140万-0.22%
07/123,1703,1903,1453,145-0.47%186,8001748億3527万+0.26%
07/113,1153,1703,0953,160+1.44%302,9001756億6914万+0.7%
07/103,1303,1803,1153,115-0.16%262,6001731億6752万-0.86%
07/093,0803,1303,0803,120+1.3%195,0001734億4548万-0.79%
07/063,0503,1003,0353,080+1.48%215,6001712億2182万-2.22%
07/053,0753,1003,0253,035-1.3%223,0001687億2020万-3.71%
07/042,9893,0902,9783,075+1.99%270,4001709億4386万-2.57%
07/033,0703,0752,9963,015-1.79%263,0001676億837万-4.47%
07/023,1853,2003,0653,070-3.46%277,5001706億6591万-2.79%
06/293,2553,2553,1703,180-0.16%354,4001767億8097万+0.73%
06/283,1903,2253,1703,185-0.31%295,5001770億5893万+1.08%
06/273,1403,2053,1053,195+0.95%203,8001776億1484万+1.56%
06/263,1003,1653,0903,165+1.28%201,3001759億4710万+0.73%
06/253,1203,1603,1153,1250%147,1001737億2344万-0.41%
06/223,1003,1503,0803,125-1.26%345,1001737億2344万-0.35%
06/213,1703,2053,1603,165-0.16%281,4001759億4710万+0.96%
06/203,1403,1803,1003,170+1.44%270,3001762億2506万+1.18%
06/193,1403,1703,1103,125-1.26%149,9001737億2344万-0.16%
06/183,1553,1753,1403,165-0.16%197,2001759億4710万+1.09%
06/153,1953,1953,1453,170-0.31%227,7001762億2506万+1.25%
06/143,1703,2053,1353,1800%321,4001767億8097万+1.63%
06/133,1603,2003,1553,180-0.31%112,2001767億8097万+1.66%
06/123,1703,2103,1653,190+0.95%181,0001773億3689万+2.15%
06/113,1453,1653,1353,160+1.28%155,3001756億6914万+1.28%
06/083,1103,1553,1003,120-2.19%436,6001734億4548万+0.16%
06/073,2253,2253,1803,190-1.69%240,5001773億3689万+2.51%
06/063,2353,2653,2203,245+1.41%395,2001803億9442万+4.54%
06/053,2553,2803,1803,200-1.08%365,3001778億9280万+3.39%
06/043,1703,2403,1603,235+3.35%475,5001798億3850万+4.83%
06/013,0903,1403,0753,130-0.32%292,2001740億140万+1.82%
05/313,1153,1503,1053,140+2.11%661,7001745億5731万+2.41%
05/303,0303,0953,0253,075+0.16%272,8001709億4386万+0.62%
05/293,0503,0753,0303,070+0.66%190,8001706億6591万+0.69%
05/283,0303,0553,0053,050+0.66%215,3001695億5408万+0.26%
05/253,0103,0453,0053,030-0.98%254,7001684億4225万-0.23%
05/243,0653,0853,0203,060-0.65%297,8001701億999万+0.96%
05/233,0503,0903,0203,080+0.33%380,8001712億2182万+1.92%
05/223,0703,0753,0353,070+0.16%278,8001706億6591万+1.89%
05/213,0953,0953,0253,065-1.45%372,5001703億8795万+2.13%
05/183,1303,1403,1003,110+0.16%217,7001728億8957万+3.98%
05/173,1103,1253,0903,105+0.32%278,5001726億1161万+4.23%
05/163,1153,1353,0853,095-1.75%266,1001720億5569万+4.42%
05/153,1753,1953,1353,150-0.94%336,4001751億1323万+6.82%
05/143,1603,1953,1253,180+1.76%590,7001767億8097万+8.38%
05/113,1503,1753,1003,125-0.79%431,4001737億2344万+7.09%
05/1014:00 平成30年3月期決算短信〔日本基準〕(連結)
05/1014:00 「西松ーVision2027」及び「中期経営計画2020」策定のお知らせ
05/103,0653,1753,0403,150+2.94%564,1001751億1323万+8.77%
05/093,0753,0803,0453,060-1.13%264,3001701億999万+6.47%
05/083,0753,1053,0653,095+1.31%263,2001720億5569万+8.33%
05/073,0703,0703,0403,055+0.83%368,1001698億3203万+7.65%
05/023,0153,0603,0103,030+1.03%258,7001684億4225万+7.48%
05/013,0153,0202,9662,999-0.53%218,7001667億1891万+6.88%
04/2714:00 取締役の異動に関するお知らせ
04/2714:00 業績予想及び配当予想の修正に関するお知らせ
04/272,9743,0152,9603,015+1.62%378,2001676億837万+7.99%
04/262,9612,9722,9332,967+0.54%224,4001649億3998万+6.88%
04/252,9062,9632,8982,951+0.79%353,2001640億5052万+6.77%
04/242,9072,9312,8932,928+1.21%288,0001627億7191万+6.32%