IR情報

2019/01/11~2019/06/12

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
06/124,9565,0094,9424,999+0.36%1,085,3002兆4174億+3.74%
06/114,9564,9884,9444,981+1.1%767,4002兆4087億+3.6%
06/104,8864,9394,8834,927+1.59%1,037,6002兆3826億+2.6%
06/074,8444,8544,8194,8500%992,1002兆3453億+1.06%
06/064,8854,8884,8384,850-0.12%906,3002兆3453億+1.08%
06/054,8844,9134,8364,856+1.38%1,582,6002兆3482億+1.21%
06/044,8504,8624,7524,790-0.48%1,653,1002兆3163億-0.17%
06/034,7554,8134,7484,813+0.75%1,174,5002兆3274億+0.29%
05/314,7234,7844,7124,777+0.67%1,759,9002兆3100億-0.5%
05/304,7864,7904,7144,745-0.77%1,071,5002兆2946億-1.23%
05/294,8064,8344,7764,782-1.87%1,025,9002兆3125億-0.62%
05/284,9134,9154,8524,873-1.44%1,349,3002兆3565億+1.14%
05/274,9214,9564,9094,944+0.1%628,2002兆3908億+2.59%
05/244,9504,9704,8944,939-0.82%1,286,2002兆3884億+2.6%
05/234,8534,9804,8534,980+2.62%1,639,7002兆4082億+3.58%
05/224,8784,8784,8354,853+0.21%1,841,8002兆3468億+1.13%
05/214,8314,8634,7724,843+1.42%1,667,7002兆3420億+1.02%
05/204,7264,7854,7134,775+1.1%833,7002兆3091億-0.33%
05/174,7504,7544,7104,723+0.36%1,006,9002兆2839億-1.4%
05/164,7464,7584,6704,706-1.42%1,159,2002兆2757億-1.86%
05/154,7014,7744,6654,774+1.9%1,360,3002兆3086億-0.58%
05/144,6024,6964,6024,685+0.99%1,367,4002兆2655億-2.56%
05/134,6294,6604,5774,639+0.24%1,000,5002兆2433億-3.72%
05/104,6674,6944,5414,628-2.2%2,016,0002兆2380億-4.18%
05/094,9504,9604,6884,732-0.13%2,123,0002兆2883億-2.15%
05/0815:00 2019年12月期第1四半期決算短信〔IFRS〕(連結)
05/084,8164,8204,6924,738-2.09%1,696,9002兆2912億-2.17%
05/074,8694,8724,7804,839+0.21%1,951,6002兆3400億-0.17%
05/079:00 英国Fuller, Smith&Turner P.L.C.社のビール・サイダー事業買収手続き完了に関するお知らせ
04/264,8084,8294,7734,829-0.39%1,062,5002兆3352億-0.27%
04/254,8604,8764,8234,848+0.44%798,8002兆3444億+0.1%
04/244,8774,9064,8084,827-0.96%891,0002兆3342億-0.31%
04/234,8224,8824,8204,874+1.1%901,3002兆3569億+0.74%
04/224,8064,8444,7964,821-0.37%613,0002兆3313億-0.23%
04/194,9074,9074,8284,839-0.51%491,4002兆3400億+0.25%
04/184,9154,9294,8534,864-1.52%1,071,3002兆3521億+0.89%
04/174,9614,9614,9114,939-0.04%1,471,9002兆3884億+2.55%
04/164,9434,9744,9254,941+0.8%1,527,1002兆3893億+2.72%
04/154,8944,9224,8684,902+1.89%1,367,6002兆3705億+2.13%
04/124,8564,8564,7394,811+0.25%1,676,5002兆3265億+0.46%
04/114,7134,8044,7134,799+1.05%1,254,2002兆3207億+0.27%
04/104,7264,7784,7124,749+0.61%1,278,0002兆2965億-0.77%
04/094,7264,7304,6974,720-1.07%983,7002兆2825億-1.44%
04/084,7904,8024,7614,771+0.46%627,3002兆3071億-0.54%
04/054,8454,8504,7354,749-2.08%1,351,9002兆2965億-1.06%
04/044,8714,8714,8034,850-0.66%933,4002兆3453億+1%
04/034,8914,9114,8524,882-0.79%1,576,4002兆3608億+1.67%
04/024,9654,9814,9114,921-0.3%1,297,8002兆3797億+2.48%
04/015,0005,0184,9304,936+0.12%1,370,4002兆3869億+2.83%
03/294,8214,9324,8154,930+2.82%1,790,4002兆3840億+2.79%
03/284,8614,8834,7814,795-2.38%1,528,2002兆3187億+0.08%
03/274,8834,9164,8414,912+1.53%1,619,2002兆3753億+2.48%
03/264,7314,8484,7274,838+2.94%1,654,2002兆3395億+1.04%
03/254,7874,7914,6834,700-3.11%1,112,9002兆2728億-1.78%
03/224,8904,8924,8254,851+0.39%1,382,9002兆3458億+1.34%
03/204,7504,8324,7314,832+2.2%1,138,8002兆3366億+1.13%
03/194,6994,7354,6924,728+0.11%1,180,4002兆2863億-0.9%
03/184,7324,7594,7054,723+0.77%1,276,9002兆2839億-0.96%
03/154,6904,7074,6714,687-0.04%1,469,2002兆2665億-1.6%
03/144,7934,7984,6834,689-0.97%1,321,3002兆2675億-1.59%
03/134,7734,7994,7214,735-1.31%1,378,7002兆2897億-0.67%
03/124,7594,8224,7554,798+2.17%1,625,6002兆3202億+0.73%
03/114,6614,7264,6554,696+1.82%1,414,5002兆2709億-1.24%
03/084,6794,7154,6094,612-2.62%2,721,6002兆2302億-2.88%
03/074,6654,7504,6644,736-1.44%1,757,2002兆2902億-0.23%
03/064,8744,8864,7974,805-0.64%1,317,4002兆3236億+1.39%
03/054,8994,9194,8234,836-1.41%931,0002兆3386億+2.41%
03/044,9194,9344,8754,905+0.99%1,064,7002兆3719億+4.38%
03/014,8174,8644,8164,857+1.04%1,002,0002兆3487億+3.87%
02/284,8714,8744,8004,807-0.8%1,087,7002兆3245億+3.22%
02/274,8454,8724,8344,846-0.59%1,720,0002兆3434億+4.39%
02/264,8574,8824,8354,875-0.06%948,3002兆3574億+5.38%
02/254,8744,8874,8404,878+1.18%957,2002兆3589億+5.86%
02/224,8384,8574,8174,821-0.04%1,013,1002兆3313億+5.03%
02/214,8024,8484,7784,823-0.12%1,132,7002兆3323億+5.51%
02/204,7884,8294,7804,829+0.86%1,011,2002兆3352億+6.11%
02/194,7454,7904,7134,788+0.4%924,5002兆3154億+5.74%
02/184,7944,7944,7434,769+0.57%808,5002兆3062億+5.72%
02/154,7764,7994,6374,742+2.26%1,549,7002兆2931億+5.52%
02/1415:00 役員報酬制度の見直しに伴う株式報酬制度の改定について
02/1415:00 代表取締役(会長)異動について
02/1415:00 新グループ理念に基づく「中期経営方針」の更新
02/1415:00 剰余金の配当に関するお知らせ
02/1415:00 2018年12月期決算短信〔IFRS〕(連結)
02/144,6734,6944,6234,637-0.47%965,2002兆2423億+3.5%
02/134,6694,6954,6414,659-0.36%828,2002兆2530億+4.27%
02/124,6034,6804,5814,676+2.27%936,3002兆2612億+4.94%
02/084,7004,7264,5644,572-3.38%1,362,2002兆2109億+3%
02/074,7734,7744,7124,732-0.36%1,207,5002兆2883億+6.89%
02/064,6404,7494,6344,749+2.84%1,624,5002兆2965億+7.69%
02/054,6254,6384,5874,618+0.3%555,5002兆2331億+5.34%
02/044,5754,6184,5534,604+0.99%833,0002兆2264億+5.48%
02/014,5594,6194,5214,559+0.31%1,027,4002兆2046億+4.66%
01/314,6104,6294,5214,5450%1,639,2002兆1978億+4.51%
01/304,4434,5724,4264,545+3.93%2,857,3002兆1978億+4.6%
01/294,3844,3904,3294,373+2.72%1,288,9002兆1147億+0.74%
01/284,3244,3274,2564,257-2.07%1,095,5002兆586億-2.09%
01/2517:20 英国Fuller, Smith&Turner P.L.C.社のビール・サイダー事業取得に関するお知らせ
01/254,3364,3814,3364,347-0.53%1,011,0002兆1021億-0.23%
01/244,3894,3914,3344,370-1.35%849,2002兆1132億+0.11%
01/234,4754,4754,4024,430-0.36%898,6002兆1422億+1.4%
01/224,4584,4704,4054,446+0.09%973,2002兆1500億+1.81%
01/214,4454,4794,4244,442+0.84%742,2002兆1480億+1.76%
01/184,3794,4184,3444,405+1.15%772,4002兆1301億+0.78%
01/174,3414,3724,3294,355+0.83%659,4002兆1060億-0.55%
01/164,3004,3194,2744,319+1.1%1,015,2002兆886億-1.75%
01/154,2014,2904,1714,272-2%1,275,7002兆658億-3.13%
01/114,3804,3904,3334,359+0.46%1,448,9002兆1079億-1.6%