IR情報

2019/02/22～2019/07/23

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
07/232,1192,1192,1082,1080%1,900301億7559万-0.8%
07/222,1102,1102,1012,108-0.99%2,000301億7559万-0.85%
07/192,1202,1392,1202,129-0.28%1,900304億7620万+0.14%
07/182,1402,1452,1012,135-0.7%10,400305億6209万+0.47%
07/172,1502,1662,1362,150-0.42%5,800307億7682万+1.08%
07/162,1722,1722,1502,159-0.96%3,000309億565万+1.41%
07/122,1782,1852,1712,180+0.09%3,800312億626万+2.4%
07/112,1762,1832,1672,178+0.09%4,900311億7763万+2.35%
07/102,1692,1882,1662,176+0.32%3,000311億4900万+2.35%
07/092,1642,1802,1502,169-0.09%4,500310億4880万+2.12%
07/082,1712,1922,1702,171-0.87%4,900310億7743万+2.31%
07/052,1312,1922,1302,190+3.64%16,200313億4941万+3.35%
07/042,1302,1532,1132,113-0.09%15,400302億4717万-0.19%
07/032,1072,1242,1052,115+0.67%6,900302億7580万-0.28%
07/022,1022,1082,0952,101+0.48%3,700300億7539万-1.13%
07/012,0852,1112,0852,091+0.48%5,700299億3224万-1.83%
06/282,0862,0922,0722,081-0.24%6,500297億8909万-2.62%
06/272,0842,1162,0692,086+0.53%10,800298億6067万-2.66%
06/262,0832,0842,0702,075-0.34%6,700297億321万-3.44%
06/252,0902,1052,0822,082-0.38%6,700298億341万-3.39%
06/242,1062,1072,0902,090-0.76%10,000299億1793万-3.24%
06/212,1112,1122,1022,106-0.24%3,900301億4696万-2.68%
06/202,1152,1182,1102,111-0.09%2,700302億1854万-2.54%
06/192,1092,1192,1002,113+0.19%5,600302億4717万-2.54%
06/182,1262,1262,1072,109-0.94%4,700301億8991万-2.77%
06/172,1422,1422,1202,129+0.42%4,900304億7620万-1.84%
06/142,1062,1492,1042,120+0.76%6,200303億4737万-2.21%
06/132,1782,1932,1042,104-3.44%15,300301億1833万-2.95%
06/1220:00 連結子会社(キッチンテクノ株式会社)の業績に関するお知らせ
06/1216:05 (再訂正)「平成30年4月期決算短信〔日本基準〕(連結)」の一部訂正について
06/1216:00 剰余金の配当に関するお知らせ
06/1216:00 2019年4月期決算短信[日本基準](連結)
06/1215:30 (訂正)「剰余金の配当に関するお知らせ」の一部訂正について
06/122,1862,2202,1792,179-0.27%13,600311億9194万+0.41%
06/112,1712,1902,1692,185+0.51%4,600312億7783万+0.74%
06/102,1512,1822,1512,174+1.4%7,800311億2037万+0.32%
06/072,1362,1662,1332,144+0.56%8,400306億9093万-1.02%
06/062,1452,1602,1322,132-0.14%5,900305億1915万-1.62%
06/052,1302,1472,1302,135+0.76%9,300305億6209万-1.61%
06/042,1052,1272,1002,119+0.76%10,100303億3306万-2.8%
06/032,1042,1302,1022,103-1.73%7,500301億402万-3.97%
05/312,1872,1872,1402,140-2.28%14,000306億3367万-2.82%
05/302,1982,2072,1892,190-1.13%8,400313億4941万-0.99%
05/292,2162,2332,1942,215-0.81%12,700317億728万-0.23%
05/282,2882,2882,2282,233-1.93%18,000319億6494万+0.22%
05/272,2802,3262,2602,277+2.71%54,700325億9479万+1.92%
05/2416:40 連結子会社である株式会社あさくまの上場承認に関するお知らせ
05/242,2492,2492,2172,217-1.42%6,000317億3591万-0.94%
05/232,2212,2722,2212,249+1.35%20,700321億9398万+0.13%
05/222,2102,2332,2102,219+0.77%15,900317億6454万-1.42%
05/212,1862,2042,1862,202+0.78%13,700315億2118万-2.48%
05/202,1802,2042,1782,185+0.51%17,300312億7783万-3.53%
05/172,1592,1882,1552,174+1.45%14,200311億2037万-4.4%
05/162,1372,1602,1222,143+0.33%9,400306億7661万-6.13%
05/152,1292,1382,1062,136+0.33%5,100305億7641万-6.81%
05/142,0562,1372,0402,129+1.19%26,600304億7620万-7.52%
05/132,1092,1112,0752,104-0.24%17,800301億1833万-9%
05/102,1502,1512,1022,109-1.95%19,400301億8991万-9.25%
05/092,1522,1722,1442,151-0.05%27,000307億9113万-7.96%
05/082,1382,1642,1332,152+0.65%23,000308億544万-8.43%
05/072,1502,1702,1232,138-1.06%21,800306億504万-9.45%
04/262,1582,1702,1212,161-0.18%48,900309億3428万-8.82%
04/252,1852,1872,1232,165-1.37%97,600309億9154万-8.96%
04/242,2002,2632,1632,195-8.16%302,300314億2098万-8.01%
04/232,3832,3912,3802,390+0.46%229,900342億1237万-0.08%
04/222,3882,3952,3792,379-0.34%79,800340億5490万-0.46%
04/192,3902,3962,3852,387-0.08%30,300341億6942万0%
04/182,4002,4012,3892,389-0.54%30,200341億9805万+0.25%
04/172,3962,4022,3942,4020%24,000343億8414万+1.01%
04/162,3972,4032,3952,402+0.38%22,100343億8414万+1.31%
04/152,3952,4052,3902,393+0.08%24,600342億5531万+1.27%
04/122,3972,3972,3882,391-0.08%11,700342億2668万+1.49%
04/112,3912,3982,3902,393+0.13%11,000342億5531万+1.79%
04/102,3832,3912,3712,390+0.21%15,400342億1237万+1.88%
04/092,3912,3962,3812,385-0.29%18,300341億4079万+1.84%
04/082,4102,4132,3922,392-0.33%24,800342億4100万+2.31%
04/052,3892,4152,3872,400+0.54%25,400343億5552万+2.83%
04/042,3722,3882,3602,387+0.63%17,100341億6942万+2.53%
04/032,3922,3932,3662,372-0.63%21,200339億5470万+2.11%
04/022,3882,3992,3802,387-0.04%21,200341億6942万+2.98%
04/012,3992,4282,3842,388-0.42%31,200341億8374万+3.29%
03/292,4422,4552,3652,398-2.04%54,400343億2689万+4.03%
03/282,4622,4622,4412,448-0.49%30,800350億4263万+6.62%
03/272,4372,4902,4372,460+1.28%43,200352億1440万+7.61%
03/262,3882,4292,3852,429+2.49%38,900347億7064万+6.82%
03/252,3542,3702,3162,370+0.21%27,500339億2607万+4.77%
03/222,3592,3652,3552,365+0.38%16,300338億5450万+5.02%
03/202,3592,3632,3452,356+0.51%12,900337億2566万+5.08%
03/192,3502,3542,3202,344-0.26%14,600335億5389万+5.02%
03/182,3092,3502,3082,350+2.26%26,900336億3978万+5.76%
03/152,2802,2982,2802,298+0.92%12,500328億9541万+3.89%
03/142,2742,2792,2692,277+0.13%7,400325億9479万+3.31%
03/132,2662,2772,2512,274+2.11%17,600325億5185万+3.46%
03/1216:00 平成31年4月期第3四半期決算短信〔日本基準〕(連結)
03/122,2282,2462,2122,227+0.72%15,700318億7905万+1.64%
03/112,2172,2352,1502,211-0.27%25,500316億5002万+1.14%
03/082,2272,2272,2032,217-1.6%16,400317億3591万+1.65%
03/072,2722,2722,2502,253-0.84%12,900322億5124万+3.59%
03/062,2872,2892,2672,272-0.79%10,900325億2322万+4.8%
03/052,2952,2952,2832,2900%6,700327億8089万+5.97%
03/042,2962,3052,2822,290+0.48%14,600327億8089万+6.36%
03/012,2632,2802,2622,279+0.84%11,000326億2342万+6.25%
02/282,2572,2652,2542,260+0.18%10,300323億5144万+5.76%
02/272,2442,2682,2442,256+0.53%6,800322億9418万+5.92%
02/262,2532,2742,2332,244-0.27%15,600321億2241万+5.7%
02/252,2102,2502,2102,250+2.04%18,200322億830万+6.28%
02/222,1852,2052,1742,205+0.92%7,400315億6413万+4.45%