IR情報

2019/11/15~2020/04/14

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
2020
04/141,2481,2481,2231,230-1.32%2,20084億5443万+4.06%
04/131,2481,2481,2431,247-0.12%2,20085億6785万+5.99%
04/101,2471,2481,2241,248+2.04%4,00085億7816万+6.67%
04/091,2231,2231,1731,2230%2,00084億632万+4.89%
04/081,1701,2231,1691,223+4.53%2,60084億632万+5.25%
04/071,1521,1701,1181,170+1.56%6,80080億4202万+0.86%
04/061,1601,1981,1231,152-1.79%9,80079億1830万-0.78%
04/031,2101,2101,1431,173-3.73%2,60080億6264万+1.03%
04/021,1991,2241,1991,219-0.45%3,20083億7539万+4.95%
04/011,2531,2531,2031,224-4%4,40084億1319万+5.43%
03/311,2831,2831,2501,275-0.58%3,80087億6374万+9.82%
03/301,2401,2831,2251,283-0.39%17,80088億1529万+10.47%
03/271,2471,2881,2181,288+3.37%21,20088億4966万+11.09%
03/261,1811,2461,1601,246+3.71%9,60085億6097万+7.56%
03/251,1551,2011,1511,201+3.09%9,20082億5510万+3.71%
03/241,1561,1681,1451,165+0.69%5,20080億766万+0.43%
03/231,1001,1571,0991,157+5.18%9,40079億5267万-0.69%
03/191,1221,1341,0911,100+0.27%8,00075億6088万-5.98%
03/181,1461,1461,0961,097-6.32%7,40075億4026万-6.8%
03/171,0721,1801,0601,171+11.52%12,40080億4890万-1.18%
03/161,0501,0891,0501,050-0.52%5,60072億1720万-11.84%
03/131,1001,1001,0391,056-4.31%18,80072億5500万-11.97%
03/121,1491,1921,0781,103-1.87%13,40075億8150万-8.62%
03/111,1201,1261,1061,124+0.13%4,20077億2584万-7.26%
03/101,0871,1231,0801,123+3.27%14,20077億1553万-7.69%
03/091,0931,0931,0781,087-1.18%7,40074億7152万-10.9%
03/0613:00 配当予想の修正(新本社完成記念配当)に関するお知らせ
03/061,1311,1321,1001,100-2.74%12,80075億6088万-10.28%
03/051,1561,1641,1311,131-1.14%7,00077億7396万-8.12%
03/041,1551,1641,1441,144-1.08%4,80078億6331万-7.44%
03/031,2051,2101,1571,157-3.02%11,60079億4923万-6.73%
03/021,1441,1981,1441,193+2.49%9,20081億9668万-4.14%
02/281,1581,2031,1531,164-1.61%9,00079億9734万-6.7%
02/271,2001,2071,1831,183-1.46%8,60081億2794万-5.48%
02/261,2031,2081,1961,200-2.04%10,40082億4823万-4.31%
02/251,2361,2511,2231,225-4.11%12,20084億2007万-2.47%
02/211,2491,2861,2491,278+2.45%6,00087億8093万+1.63%
02/201,2441,2581,2441,247+0.24%4,20085億7128万-0.72%
02/191,2561,2621,2441,244-0.92%4,00085億5066万-1.03%
02/181,2681,2681,2481,256-0.24%3,20086億2971万-0.2%
02/171,2501,2811,2491,259-2.21%7,80086億5033万-0.04%
02/141,2801,2901,2751,287+0.94%3,60088億4623万+2.14%
02/131,2911,2911,2751,275-0.12%3,20087億6374万+1.27%
02/121,3011,3011,2761,277-1.85%2,20087億7405万+1.39%
02/1011:00 (訂正)「業績予想の修正に関するお知らせ」の一部訂正について
02/101,3191,3191,2821,301-1.4%9,00089億3902万+3.38%
02/0713:00 業績予想の修正に関するお知らせ
02/0713:00 2020年3月期第3四半期決算短信〔日本基準〕(連結)
02/071,2491,3431,2371,319+5.6%24,60090億6618万+4.93%
02/061,2541,2631,2491,249+0.6%5,20085億8503万-0.56%
02/051,2281,2471,2281,242+0.28%3,20085億3348万-1.23%
02/041,2251,2421,2231,238+1.06%3,20085億942万-1.59%
02/031,2251,2291,2171,225-0.37%4,20084億2007万-2.78%
01/311,2331,2351,2271,230-0.24%4,40084億5100万-2.58%
01/301,2361,2371,2141,233-0.24%10,80084億7162万-2.57%
01/291,2361,2511,2361,236+0.04%3,60084億9224万-2.49%
01/281,2341,2491,2341,235-1.36%7,40084億8880万-2.6%
01/271,2681,2681,2521,252-1.22%8,60086億565万-1.49%
01/241,2721,2721,2681,268+0.16%2,00087億1219万-0.35%
01/231,2641,2701,2611,266+0.16%3,40086億9844万-0.59%
01/221,2641,2651,2641,264+0.4%3,20086億8470万-0.82%
01/211,2531,2631,2531,259+0.64%2,20086億5033万-1.29%
01/201,2461,2551,2461,251+0.36%3,00085億9534万-2%
01/171,2441,2621,2431,2460%6,60085億6441万-2.5%
01/161,2751,2761,2401,246-2.35%17,80085億6441万-2.58%
01/151,2731,2791,2731,276+0.24%3,40087億7062万-0.31%
01/141,2701,2811,2701,273+0.55%7,00087億5000万-0.55%
01/101,2931,2931,2661,266-1.21%6,80087億188万-1.09%
01/091,2771,2941,2771,282+0.99%1,80088億842万+0.12%
01/081,2661,2741,2471,269+0.24%14,20087億2250万-0.78%
01/071,2631,2691,2611,266-0.04%4,60087億188万-1.02%
01/061,2771,2771,2641,267-0.82%8,80087億532万-0.98%
2019
12/301,2761,2821,2751,277-0.08%2,80087億7749万-0.16%
12/271,2851,2871,2771,278-0.54%12,80087億8436万-0.08%
12/261,2761,2851,2761,285+0.74%4,40088億3248万+0.55%
12/251,2761,2801,2761,2760%6,00087億6718万-0.2%
12/241,2831,2891,2761,276-0.43%3,60087億6718万-0.2%
12/231,2921,2921,2811,281-0.85%3,60088億498万+0.16%
12/201,2841,2921,2841,292+0.62%5,00088億8059万+1.02%
12/191,2921,2921,2791,284+0.2%4,80088億2560万+0.39%
12/181,2891,2891,2811,282-0.77%2,60088億842万+0.2%
12/171,2791,2941,2781,292+0.19%7,00088億7716万+0.9%
12/161,2891,2891,2791,289-0.04%9,60088億5997万+0.55%
12/131,2881,2941,2831,2900%19,20088億6341万+0.51%
12/121,2861,2921,2861,290-0.04%4,20088億6341万+0.43%
12/111,2971,2971,2841,290-0.15%4,40088億6685万+0.47%
12/101,2931,2971,2861,292+0.51%4,20088億8059万+0.62%
12/091,2781,2861,2781,286+0.74%3,60088億3592万+0.04%
12/061,2831,2991,2761,2760%4,20087億7062万-0.78%
12/051,2681,2821,2681,276+0.31%3,00087億7062万-0.85%
12/041,2621,2831,2621,272+0.71%2,80087億4312万-1.4%
12/031,2601,2791,2601,263-0.75%4,60086億8126万-2.09%
12/021,2561,2811,2561,273+1.31%4,00087億4656万-1.43%
11/291,2701,2731,2561,256-1.26%4,20086億3315万-2.71%
11/281,2731,2731,2661,272+0.16%7,20087億4312万-1.55%
11/271,2681,2701,2681,270+0.16%3,00087億2938万-1.7%
11/261,2711,2761,2681,268+0.04%3,00087億1563万-1.93%
11/251,2721,2761,2681,268+0.56%2,60087億1219万-2.05%
11/221,2541,2681,2531,261-0.67%10,00086億6408万-2.66%
11/211,2751,2751,2581,269-0.9%8,60087億2250万-2.16%
11/201,2881,2881,2791,281-1.35%3,80088億155万-1.35%
11/191,2881,3001,2881,298+0.39%1,60089億2183万0%
11/181,2921,2941,2921,293+0.15%2,40088億8747万-0.23%
11/151,2761,2991,2741,2910%4,60088億7372万-0.31%
11/1114:00 2020年3月期第2四半期決算短信〔日本基準〕(連結)