IR情報

2018/08/10~2019/01/09

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
01/09895915895910+2.25%62,140359億2418万-3.19%
01/08900900890890-0.56%35,300351億3464万-5.82%
01/07900915890895+2.29%54,700353億3202万-5.79%
01/04865885855875-1.69%93,600345億4248万-8.28%
2018
12/28890910885890-1.11%57,060351億3464万-7.19%
12/27865900865900+8.43%80,900355億2941万-6.64%
12/26810855810830+3.11%81,300327億6601万-14.26%
12/25805830800805-7.47%123,640317億7908万-17.52%
12/21885885850870-2.79%131,320343億4510万-11.68%
12/20910915875895-1.65%143,820353億3202万-9.78%
12/19905915895910+0.55%78,060359億2418万-8.82%
12/18930930905905-4.23%107,860357億2680万-10.04%
12/17955955940945-2.58%67,700373億588万-6.8%
12/14980985970970-1.52%62,780382億9281万-5%
12/13990995980985+0.51%53,700388億8497万-3.71%
12/12960990960980+4.26%83,040386億8758万-4.11%
12/11965965935940-1.57%66,560371億850万-8.02%
12/10955965945955-2.55%50,040377億65万-6.74%
12/07965980955980+3.16%80,860386億8758万-4.39%
12/069951,005950950-5.94%215,820375億327万-7.23%
12/051,0201,0301,0051,010-2.42%60,320398億7189万-1.37%
12/041,0651,0751,0351,035-3.27%53,620408億5882万+1.37%
12/031,0551,0701,0501,070+1.9%61,500422億4052万+5.31%
11/301,0651,0701,0401,050-0.47%55,800414億5098万+3.96%
11/291,0451,0601,0401,055+1.93%52,740416億4837万+4.98%
11/281,0251,0351,0151,035+0.98%44,560408億5882万+3.29%
11/271,0051,0251,0051,025+3.02%64,780404億6405万+2.6%
11/261,0001,005995995-0.5%57,040392億7974万-0.3%
11/229901,0009851,000+0.5%124,740394億7712万+0.3%
11/219851,000980995-1%101,040392億7974万-0.2%
11/201,0151,0209951,005-2.43%104,820396億7451万+0.8%
11/191,0301,0451,0251,030-0.96%85,080406億6144万+3.41%
11/161,0451,0551,0251,0400%76,240410億5621万+4.73%
11/151,0501,0551,0301,040-1.42%101,180410億5621万+4.94%
11/141,0951,0951,0551,055-3.21%105,620416億4837万+6.78%
11/131,0851,1051,0801,090-2.24%112,220430億3006万+10.55%
11/121,1201,1351,0801,115-1.33%200,860440億1699万+13.43%
11/091,0151,1301,0101,130+13%516,980446億915万+15.31%
11/0815:30 2019年3月期第2四半期決算短信〔日本基準〕(連結)
11/089901,0059851,000+2.04%85,980394億7712万+2.35%
11/07980990970980+0.51%60,980386億8758万0%
11/06980990975975-0.51%30,300384億9019万-0.91%
11/05980995975980+0.51%69,180386億8758万-0.81%
11/02965980960975+1.04%85,040384億9019万-1.61%
11/01970985960965+0.52%96,640380億9542万-2.92%
10/31945960945960+2.67%34,820378億9804万-3.81%
10/30905945900935+3.31%99,400369億1111万-6.78%
10/29905930900905-1.09%72,420357億2680万-10.22%
10/26945950910915-2.14%113,720361億2157万-9.76%
10/25950955930935-4.1%89,040369億1111万-8.33%
10/24970975955975+1.04%98,040384億9019万-4.97%
10/23990990965965-2.53%76,620380億9542万-6.13%
10/229751,000970990+1.02%42,860390億8235万-3.88%
10/19985985970980-0.51%42,780386億8758万-4.85%
10/181,0001,000985985-1.5%44,880388億8497万-4.37%
10/179851,0059751,000+3.09%62,060394億7712万-2.91%
10/16970985965970+1.04%73,460382億9281万-5.83%
10/15985990960960-2.54%67,100378億9804万-6.98%
10/12975995975985+1.03%93,140388億8497万-4.74%
10/11965995960975-3.94%135,740384億9019万-5.71%
10/101,0101,0201,0001,015+1.5%70,920400億6928万-2.03%
10/091,0251,0251,0001,000-3.85%90,580394億7712万-3.47%
10/051,0551,0601,0351,040-1.89%86,600410億5621万+0.29%
10/041,0801,0801,0501,060-0.93%72,260418億4575万+2.32%
10/031,0801,0901,0601,070-0.93%99,900422億4052万+3.38%
10/021,0851,0851,0701,080+0.47%45,580426億3529万+4.45%
10/011,0551,0801,0501,075+1.42%48,660424億3791万+4.27%
09/281,0601,0701,0451,060+1.92%95,220418億4575万+3.21%
09/271,0801,0801,0401,040-3.7%110,760410億5621万+1.56%
09/261,0701,0851,0451,0800%102,280426億3529万+5.88%
09/251,0701,0901,0601,080+1.41%97,600426億3529万+6.3%
09/211,0551,0701,0451,065+1.43%85,780420億4314万+5.24%
09/201,0751,0751,0401,050-1.41%52,960414億5098万+4.17%
09/191,0751,0851,0551,065-0.93%75,420420億4314万+5.86%
09/181,0351,0801,0351,075+4.37%160,120424億3791万+7.07%
09/141,0151,0451,0151,030+1.98%104,020406億6144万+2.9%
09/139901,0209901,010+1.51%52,140398億7189万+0.8%
09/121,0001,005985995+1.02%83,060392億7974万-0.8%
09/11990995985985-1.01%28,700388億8497万-1.99%
09/109851,000985995+0.51%50,800392億7974万-1.29%
09/071,0001,005980990-1.98%68,080390億8235万-1.98%
09/061,0101,0201,0001,0100%67,000398億7189万-0.3%
09/051,0001,0159951,010+0.5%59,580398億7189万-0.59%
09/041,0051,0201,0051,0050%45,340396億7451万-1.37%
09/031,0401,0401,0001,005-1.95%69,620396億7451万-1.86%
08/311,0251,0351,0251,0250%67,020404億6405万-0.39%
08/301,0301,0501,0251,025+0.49%67,020404億6405万-0.77%
08/291,0201,0301,0151,020-0.49%66,940402億6667万-1.64%
08/2815:30 組織変更及び人事異動に関するお知らせ
08/281,0501,0501,0201,025-1.91%79,840404億6405万-1.54%
08/271,0301,0501,0201,045+2.96%95,440412億5359万+0.1%
08/249851,0209801,015+4.64%140,640400億6928万-3.06%
08/23975985965970-0.51%91,060382億9281万-7.62%
08/22960980960975+1.56%72,140384億9019万-7.67%
08/21970980955960-1.03%83,980378億9804万-9.52%
08/201,0001,010965970-2.02%60,500382億9281万-9.18%
08/17960995960990+3.66%69,000390億8235万-7.82%
08/16980985955955-3.54%181,700377億65万-11.41%
08/151,0301,035990990-3.41%96,840390億8235万-8.59%
08/141,0151,0351,0101,025+1.49%52,180404億6405万-5.7%
08/131,0451,0451,0101,010-2.42%62,800398億7189万-7.34%
08/101,0451,0551,0351,035-0.48%70,960408億5882万-5.22%
08/0815:30 株式報酬制度の導入に伴う第三者割当による自己株式の処分に関するお知らせ
08/0815:30 株式報酬制度における株式取得に関する事項の決定に関するお知らせ
08/0815:30 2019年3月期第1四半期決算短信〔日本基準〕(連結)