IR情報

2019/05/14~2019/10/04

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
10/045,3585,4115,3225,411+1.06%889,6002兆6166億+3.6%
10/035,3335,3725,3155,354-1%956,1002兆5891億+2.9%
10/025,3905,4375,3745,408+0.39%836,2002兆6152億+4.3%
10/015,3905,4125,3605,387+0.69%704,6002兆6050億+4.24%
09/305,3755,3865,3255,350-0.76%1,124,1002兆5871億+3.86%
09/275,4015,4265,3295,391+0.45%1,234,6002兆6070億+5.01%
09/265,3455,3835,3125,367+0.28%1,530,1002兆5954億+4.95%
09/255,3785,3905,3055,352-0.46%894,6002兆5881億+5.13%
09/245,3095,3945,3035,377+1.34%1,304,7002兆6002億+6.08%
09/205,3675,3805,2935,306-0.45%1,508,3002兆5659億+5.13%
09/195,3605,4055,3135,330+0.19%1,244,9002兆5775億+6.05%
09/185,2985,3805,2825,320+0.87%1,073,1002兆5726億+6.31%
09/175,2785,2935,2285,274-0.06%1,393,3002兆5504億+5.84%
09/135,2805,3095,2315,277+1.54%2,464,1002兆5518億+6.24%
09/125,1955,2215,1705,197+0.31%1,479,3002兆5131億+4.97%
09/115,0885,1875,0715,181+1.53%1,434,5002兆5054億+4.94%
09/105,1125,1425,0915,103-0.62%861,0002兆4677億+3.74%
09/095,0865,1355,0705,135+1.08%996,3002兆4832億+4.65%
09/065,0995,1385,0565,080-0.06%1,341,5002兆4566億+3.82%
09/055,0405,1094,9955,083+0.85%2,056,8002兆4580億+4.16%
09/045,0205,0754,9925,040+0.44%887,1002兆4372億+3.55%
09/034,9725,0264,9575,018+0.84%803,8002兆4266億+3.4%
09/024,9104,9994,8934,976+0.4%801,3002兆4063億+2.81%
08/304,8974,9574,8794,956+1.02%1,108,7002兆3966億+2.69%
08/294,8934,9104,8624,906-0.18%737,4002兆3724億+1.93%
08/284,9134,9534,8944,915+0.14%838,8002兆3768億+2.29%
08/274,9504,9664,9044,908-1.05%1,040,2002兆3734億+2.31%
08/264,9204,9634,8984,960-0.48%1,320,9002兆3985億+3.68%
08/234,9324,9874,9154,984+1.65%2,011,9002兆4101億+4.12%
08/224,8674,9104,8614,903-0.18%1,629,3002兆3710億+2.44%
08/214,7494,9244,7334,912+2.53%1,496,9002兆3753億+2.53%
08/204,7774,8224,7714,791-0.1%712,2002兆3168億-0.1%
08/194,8274,8324,7664,796-0.37%518,3002兆3192億-0.23%
08/164,8094,8294,7734,814+0.69%852,5002兆3279億-0.02%
08/154,7284,7974,7054,781-0.38%1,031,8002兆3120億-0.89%
08/144,7884,8274,7604,799+0.33%1,074,9002兆3207億-0.66%
08/134,8204,8334,7454,783-1.73%1,079,6002兆3129億-1.01%
08/094,9094,9194,8434,867-0.53%1,086,0002兆3536億+0.7%
08/084,8084,8954,7904,893+1.14%1,048,0002兆3661億+1.26%
08/074,7344,8424,7264,838+1.98%1,569,7002兆3395億+0.19%
08/064,7084,7494,6304,744-1.04%1,284,0002兆2941億-1.78%
08/054,7154,8284,7114,794+0.29%1,543,0002兆3183億-0.85%
08/024,7754,8434,7414,780+0.21%1,892,6002兆3115億-1.18%
08/0115:00 2019年12月期第2四半期決算短信〔IFRS〕(連結)
08/014,7034,7734,6674,770+0.74%1,441,1002兆3067億-1.43%
07/314,7084,7784,6904,735+0.45%1,732,5002兆2897億-2.21%
07/304,6604,7244,6584,714+0.96%1,411,0002兆2796億-2.78%
07/294,6014,6694,6014,669+0.86%1,357,5002兆2578億-3.87%
07/264,6404,6924,6274,629-0.26%1,432,8002兆2385億-4.91%
07/254,6994,7024,6314,641-1.46%1,760,8002兆2443億-4.88%
07/244,7464,7484,6864,710+0.23%2,164,6002兆2776億-3.76%
07/234,6504,7464,6314,699+2.35%3,467,1002兆2723億-4.14%
07/229:25 (訂正)「AB InBev社の豪州事業の株式取得及び新株式発行にかかる発行登録に関するお知らせ」の一部訂正について
07/224,7984,8134,5894,591-8.87%6,041,4002兆2201億-6.52%
07/1918:20 AB InBev社の豪州事業の株式取得及び新株式発行にかかる発行登録に関するお知らせ
07/194,9755,0604,9755,038+1.45%1,535,1002兆4363億+2.32%
07/185,0415,0624,9474,966-1.08%1,582,6002兆4014億+0.93%
07/175,0385,0544,9865,020-0.26%1,306,4002兆4276億+1.99%
07/165,0905,1154,9865,033-0.87%1,735,6002兆4338億+2.3%
07/125,0705,0985,0515,077+1.54%1,656,0002兆4551億+3.28%
07/115,0255,0344,9805,000-0.48%1,173,5002兆4179億+1.9%
07/104,9615,0344,9545,024+1.27%1,813,6002兆4295億+2.51%
07/094,8644,9684,8644,961+2.63%1,743,8002兆3990億+1.37%
07/084,8004,8404,8004,834+0.67%1,430,0002兆3376億-1.08%
07/054,8334,8414,7854,802-0.95%1,179,6002兆3221億-1.72%
07/044,8394,8874,8264,848+0.71%1,283,5002兆3444億-0.76%
07/034,8544,8694,8044,814-0.74%1,111,7002兆3279億-1.37%
07/024,8554,8734,8214,850-0.39%1,670,5002兆3453億-0.61%
07/014,8634,8764,8454,869+0.5%1,070,4002兆3545億-0.25%
06/284,8264,8454,7844,845+0.12%1,722,9002兆3429億-0.8%
06/274,8104,8394,7764,839-0.1%1,366,6002兆3400億-1%
06/264,8034,8544,7924,844-1.32%1,080,9002兆3424億-1%
06/254,9014,9574,8914,909-0.22%856,6002兆3739億+0.31%
06/244,9274,9424,8954,920-0.53%587,3002兆3792億+0.59%
06/214,9554,9644,9114,946+0.84%1,932,7002兆3918億+1.25%
06/204,9724,9914,9014,905-1.92%1,035,0002兆3719億+0.59%
06/195,0025,0154,9735,001+1.58%1,275,5002兆4184億+2.73%
06/184,9194,9494,9064,923+0.12%759,6002兆3806億+1.32%
06/174,8924,9474,8854,917-0.2%778,9002兆3777億+1.38%
06/144,9554,9704,8524,927-0.14%1,592,9002兆3826億+1.82%
06/134,9944,9954,9284,934-1.3%996,2002兆3860億+2.22%
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%
05/0815:00 2019年12月期第1四半期決算短信〔IFRS〕(連結)
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