IR情報

2014/04/14~2014/09/04

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
2014
09/042542552542540%104,000300億5914万+4.96%
09/032542552542540%325,100300億5914万+6.28%
09/022542552542540%199,200300億5914万+7.63%
09/01254255254254-0.39%240,400300億5914万+9.01%
08/29254255254255+0.39%353,200301億7749万+10.87%
08/282542552542540%248,800300億5914万+11.89%
08/272542552542540%300,400300億5914万+13.39%
08/26254255254254-0.39%759,000300億5914万+14.93%
08/25254255254255+0.39%758,300301億7749万+16.97%
08/222552552542540%374,500300億5914万+17.59%
08/21254255254254-0.39%194,300300億5914万+19.25%
08/20254255254255+0.39%297,000301億7749万+21.43%
08/192542552542540%291,500300億5914万+22.71%
08/18254255254254-0.39%428,700300億5914万+23.9%
08/15254255254255+0.39%490,500301億7749万+26.24%
08/14254255254254-0.39%349,100300億5914万+28.28%
08/13254255254255+0.39%547,600301億7749万+30.77%
08/122542552542540%994,900300億5914万+32.98%
08/112542552542540%2,008,900300億5914万+35.11%
08/08254255254254+9.96%10,075,100300億5914万+37.3%
08/07231231231231+27.62%221,900273億3725万+27.62%
08/0616:00 平成27年3月期第1四半期決算短信〔日本基準〕(連結)
08/0616:00 平成27年3月期配当予想の修正に関するお知らせ
08/0616:00 支配株主である三井物産株式会社による当社株式に対する公開買付けの実施及び応募の推奨に関するお知らせ
08/06184184180181-2.16%282,500214億2010万+1.12%
08/05180185179185+3.35%314,800218億9347万+3.93%
08/04180180178179+0.56%213,700211億8341万+1.13%
08/01178180178178-1.11%233,500210億6507万+0.56%
07/311811821801800%226,100213億175万+2.27%
07/301811821801800%110,000213億175万+2.86%
07/29183183180180-1.1%489,100213億175万+2.86%
07/281831841811820%161,600215億3844万+4.6%
07/25185185181182-1.09%453,600215億3844万+4.6%
07/241861861831840%208,300217億7513万+5.75%
07/231861871841840%332,300217億7513万+6.36%
07/22182185181184+1.1%285,800217億7513万+6.98%
07/18185189182182-2.67%676,200215億3844万+5.81%
07/17187189184187+1.63%490,900221億3015万+9.36%
07/16188191183184-2.13%931,700217億7513万+8.24%
07/15207208184188-5.53%2,501,200222億4850万+10.59%
07/14194213185199+17.75%5,088,800235億5027万+17.75%
07/111701711681690%66,900199億9998万+1.2%
07/10168172168169+1.2%110,000199億9998万+1.2%
07/09169174167167-1.18%418,200197億6329万+0.6%
07/081681701681690%70,200199億9998万+1.81%
07/07168169167169+0.6%97,300199億9998万+2.42%
07/04166168165168+1.2%115,400198億8164万+1.82%
07/03167168165166-1.19%120,700196億4495万+1.22%
07/02168168166168+1.2%54,700198億8164万+2.44%
07/01166168165166+0.61%61,400196億4495万+1.84%
06/30164165163165+1.23%27,000195億2661万+1.85%
06/27166166163163-1.21%84,500192億8992万+0.62%
06/261651661641650%42,800195億2661万+1.85%
06/25165165164165-0.6%91,400195億2661万+2.48%
06/241661661641660%92,900196億4495万+3.75%
06/23175175160166-4.6%816,500196億4495万+3.75%
06/20170174170174+1.75%128,800205億9169万+9.43%
06/19173173170171-1.16%112,800202億3667万+8.23%
06/1816:00 支配株主等に関する事項について
06/1816:00 取締役を含む人事異動のお知らせ
06/18168173167173+2.98%207,600204億7335万+10.19%
06/171671681651680%63,100198億8164万+7.01%
06/16171172168168-0.59%247,100198億8164万+7.69%
06/13165170164169+2.42%288,900199億9998万+9.03%
06/121641651621650%91,300195億2661万+6.45%
06/11163165161165+1.23%149,600195億2661万+7.14%
06/10159163159163+0.62%129,800192億8992万+5.84%
06/09160162158162+3.18%210,200191億7158万+5.88%
06/06158159154157-0.63%86,200185億7986万+2.61%
06/051581601561580%68,600186億9820万+3.27%
06/04156160155158+1.28%149,000186億9820万+3.95%
06/03155156154156+0.65%164,100184億6152万+2.63%
06/02152155152155+1.31%100,400183億4318万+1.97%
05/301531541521530%11,100181億649万+0.66%
05/29152154152153+1.32%66,200181億649万+0.66%
05/28152152151151-1.31%40,900178億6980万0%
05/27150153150153+0.66%62,700181億649万+1.32%
05/261511521511520%23,100179億8815万+0.66%
05/23152152150152+0.66%54,500179億8815万+0.66%
05/22150151150151+0.67%36,000178億6980万0%
05/211491511491500%43,900177億5146万-0.66%
05/201491521491500%47,200177億5146万-0.66%
05/19152152149150-0.66%52,200177億5146万-0.66%
05/1615:00 2014年3月期決算説明会
05/16152152150151-0.66%38,300178億6980万+0.67%
05/151511521501520%53,800179億8815万+1.33%
05/141521531511520%17,200179億8815万+1.33%
05/13153153151152-0.65%63,200179億8815万+1.33%
05/121531531511530%47,300181億649万+2%
05/09153153151153-0.65%69,800181億649万+2%
05/0817:00 (数値データ訂正)平成26年3月期個別業績の前期実績との差異に関するお知らせ
05/08152154150154+1.32%205,000182億2483万+2.67%
05/0716:00 平成26年3月期決算短信〔日本基準〕(連結)
05/0716:00 平成26年3月期連結業績予想と実績値との差異に関するお知らせ
05/0716:00 平成26年3月期個別業績の前期実績との差異に関するお知らせ
05/071511531501520%40,800179億8815万+1.33%
05/02151152150152+0.66%16,200179億8815万+1.33%
05/01150152149151+0.67%21,000178億6980万+0.67%
04/30151152150150-0.66%46,500177億5146万-0.66%
04/281511531491510%42,000178億6980万0%
04/251521521491510%92,200178億6980万0%
04/24151152150151-0.66%46,000178億6980万0%
04/23150152150152+1.33%64,500179億8815万+0.66%
04/221501511481500%38,000177億5146万-0.66%
04/21149150148150+1.35%37,300177億5146万-1.32%
04/1816:00 役員の異動のお知らせ
04/18150150148148-1.33%39,900175億1477万-2.63%
04/17150150148150+0.67%19,900177億5146万-1.32%
04/16148150145149+1.36%47,500176億3312万-2.61%
04/15148148147147-0.68%8,900173億9643万-3.92%
04/14145148145148+0.68%48,300175億1477万-3.9%