IR情報

2018/07/17~2018/12/07

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
12/073,4203,4353,3553,420+0.44%97,3001185億6407万-1.81%
12/063,4003,4053,3703,405-1.02%67,5001180億4405万-2.27%
12/053,3803,4403,3353,440+1.18%93,7001192億5742万-1.23%
12/043,4503,4703,4003,400-2.58%120,2001178億7071万-2.21%
12/033,5553,5603,4803,490-0.85%113,7001209億9082万+0.49%
11/303,5353,5453,4603,5200%235,6001220億3085万+1.5%
11/293,5853,6503,5103,520-1.81%220,8001220億3085万+1.68%
11/283,6003,6353,5703,585+1.13%173,9001242億8426万+3.73%
11/273,5653,5903,5303,5450%63,6001228億9755万+2.81%
11/263,5803,5903,5353,545-1.12%54,7001228億9755万+2.93%
11/223,5353,5853,5153,585+1.41%54,0001242億8426万+4.31%
11/213,5153,5553,4703,535-0.84%55,6001225億5087万+3.03%
11/203,5153,5703,5153,565+1.42%56,3001235億9091万+4.06%
11/193,4953,5203,4903,515+0.86%51,7001218億5751万+2.9%
11/163,4903,5153,4453,485+0.14%52,5001208億1748万+2.35%
11/153,4053,5003,3903,480+1.31%71,5001206億4414万+2.44%
11/143,4203,4653,4153,435+0.59%66,2001190億8408万+1.42%
11/133,4253,4503,3853,415-2.43%106,1001183億9073万+0.86%
11/123,5703,5953,4653,500-2.91%146,6001213億3749万+3.52%
11/093,4603,6153,4603,605+3%224,3001249億7762万+6.78%
11/083,4553,5253,3853,500+7.53%322,7001213億3749万+3.98%
11/0715:00 平成31年3月期第2四半期決算短信〔日本基準〕(連結)
11/073,3553,3553,2203,255-4.96%214,5001128億4387万-3.07%
11/063,4303,4403,3903,425-0.44%105,9001187億3741万+1.93%
11/053,4503,4503,4003,440-0.72%70,1001192億5742万+2.5%
11/023,4703,4703,4153,465+0.43%99,8001201億2412万+3.4%
11/013,3953,4703,3903,450+1.92%108,4001196億410万+3.17%
10/313,3203,3853,2753,385+3.04%91,0001173億5069万+1.41%
10/303,2753,3453,2653,2850%277,7001138億8391万-1.47%
10/293,3753,4003,2803,285-2.81%116,0001138億8391万-1.47%
10/263,3853,4203,3303,380+0.45%171,1001171億7735万+1.47%
10/253,3103,4253,3103,365-0.3%167,0001166億5733万+1.17%
10/243,3653,3903,2953,375-0.3%111,4001170億401万+1.66%
10/233,4103,4403,3853,385-1.46%122,6001173億5069万+2.23%
10/223,3903,4453,3853,435+1.48%100,9001190億8408万+4.03%
10/193,4003,4353,3653,385-1.17%103,4001173億5069万+3.01%
10/183,4103,4453,3803,425+0.74%128,5001187億3741万+4.55%
10/173,3753,4153,3653,400+1.95%162,1001178億7071万+4.26%
10/163,2653,3503,2653,335+3.09%122,3001156億1730万+2.74%
10/153,2503,2653,2203,235-1.22%106,1001121億5051万-0.03%
10/123,2453,2953,2153,275+0.92%98,7001135億3723万+1.39%
10/113,3053,3053,2203,245-4.7%174,9001124億9719万+0.71%
10/103,2953,4253,2903,405+3.34%222,7001180億4405万+5.94%
10/093,3503,3703,2853,295-2.37%122,1001142億3058万+3.03%
10/053,3453,3903,3403,375+0.9%93,7001170億401万+5.87%
10/043,3303,3453,3003,345+1.21%76,5001159億6398万+5.39%
10/033,2653,3203,2603,3050%55,7001145億7726万+4.56%
10/023,3203,3553,2903,305-0.15%66,2001145億7726万+4.92%
10/013,3353,3553,3003,310-0.75%67,6001147億5060万+5.45%
09/283,3103,3603,3053,335+1.99%127,0001156億1730万+6.69%
09/273,3003,3003,2553,270-0.91%72,9001133億6389万+5.04%
09/263,2603,3003,2353,300+0.15%57,1001144億392万+6.38%
09/253,2753,2953,2503,295+0.61%101,0001142億3058万+6.6%
09/213,2303,2803,2303,275+1.39%90,2001135億3723万+6.26%
09/203,2703,2703,2003,230-0.77%76,0001119億7717万+5.14%
09/193,2253,2903,2203,255+1.4%92,2001128億4387万+6.2%
09/183,1503,2203,0903,210+1.9%101,8001112億8382万+4.97%
09/143,2053,2553,1353,150-0.32%109,9001092億374万+3.28%
09/133,0603,1753,0453,160+3.95%105,9001095億5042万+3.64%
09/123,0553,0753,0053,040-2.41%132,8001053億9028万-0.3%
09/113,0803,1253,0803,115+1.47%65,6001079億9037万+2.13%
09/103,0253,0803,0203,070+1.66%48,7001064億3032万+0.62%
09/073,0653,0653,0103,020-1.79%73,1001046億9692万-0.92%
09/063,0953,1053,0653,075-0.32%63,3001066億366万+0.89%
09/053,0803,1003,0153,085+0.16%86,6001069億5033万+1.21%
09/043,0703,1103,0503,080+0.82%90,0001067億7699万+1.05%
09/033,0253,0603,0203,055+1.66%75,5001059億1030万+0.2%
08/313,0153,0303,0003,005-1.31%68,6001041億7691万-1.57%
08/303,0453,0503,0153,045+1%51,8001055億6362万-0.52%
08/293,0153,0303,0053,015-0.5%46,8001045億2358万-1.73%
08/283,0553,0603,0253,030+0.17%28,9001050億4360万-1.4%
08/273,0353,0353,0153,025+0.33%30,9001048億7026万-1.63%
08/243,0303,0453,0053,015+0.6%65,0001045億2358万-2.05%
08/232,9983,0252,9862,997-0.03%72,9001038億9956万-2.76%
08/222,9953,0152,9832,998-0.23%34,5001039億3423万-2.95%
08/213,0203,0302,9913,005-0.99%48,7001041億7691万-2.97%
08/203,0503,0603,0353,035-0.98%41,2001052億1694万-2.25%
08/173,0253,0753,0203,065+1.32%34,9001062億5698万-1.45%
08/163,0253,0403,0003,025-0.66%42,8001048億7026万-2.76%
08/153,0703,0803,0253,045-1.14%51,2001055億6362万-2.22%
08/143,0203,0803,0103,080+1.82%56,7001067億7699万-1.19%
08/133,1003,1003,0103,025-2.89%53,2001048億7026万-3.14%
08/1016:00 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
08/1016:00 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
08/103,1453,1453,0853,115-1.11%69,5001079億9037万-0.51%
08/093,1153,1553,0903,150+2.11%90,1001092億374万+0.61%
08/083,0903,1003,0603,085-1.59%115,6001069億5033万-1.53%
08/073,0053,1352,9743,135+4.78%150,3001086億8373万-0.03%
08/062,9913,0402,9802,992-0.93%126,2001037億2622万-4.68%
08/0315:00 平成31年3月期第1四半期決算補足資料
08/0315:00 平成31年3月期第1四半期決算短信〔日本基準〕(連結)
08/033,0653,0653,0053,020-1.47%122,3001046億9692万-4.19%
08/023,1353,1503,0603,065-0.97%101,6001062億5698万-3.01%
08/013,1053,1153,0803,095-0.32%63,5001072億9701万-2.24%
07/313,1703,1953,0953,105-1.74%107,6001076億4369万-2.08%
07/303,1803,1953,1553,160-1.25%36,6001095億5042万-0.38%
07/273,2203,2303,1753,200-0.62%51,8001109億3714万+0.91%
07/263,1703,2303,1603,220+2.88%54,1001116億3049万+1.58%
07/253,1003,1553,0953,130+1.46%59,9001085億1039万-1.36%
07/243,1403,1403,0853,085-0.8%55,0001069億5033万-2.99%
07/233,1203,1553,1103,110-0.32%29,9001078億1703万-2.48%
07/203,1603,1753,1153,120-1.11%55,9001081億6371万-2.41%
07/193,2003,2003,1553,155-1.56%50,6001093億7708万-1.59%
07/183,2353,2753,2053,205-0.31%40,9001111億1048万-0.34%
07/173,1653,2453,1653,215+1.9%80,0001114億5716万-0.25%