IR情報

2019/09/27~2020/02/27

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
2020
02/272,2502,2812,1952,195-2.7%32,400314億2098万-9.07%
02/262,2942,3132,2132,256-3.3%33,600322億9418万-6.89%
02/252,2512,3442,2512,333-2.18%19,600333億9642万-4.03%
02/212,3962,4022,3832,385-0.46%6,400341億4079万-2.05%
02/202,4002,4292,3912,396+0.21%8,100342億9826万-1.68%
02/192,3502,3992,3462,391+1.4%11,000342億2668万-1.97%
02/182,4092,4092,3512,358-2.2%18,200337億5429万-3.44%
02/172,4522,4522,4112,411-1.75%10,600345億1298万-1.39%
02/142,4722,4722,4532,454-0.73%7,100351億2851万+0.41%
02/132,4382,4722,4382,472+1.39%8,800353億8618万+1.27%
02/122,4452,4452,4382,438-0.37%5,200348億9948万+0.04%
02/102,4452,4502,4412,4470%5,800350億2831万+0.53%
02/072,4542,4562,4412,447-0.12%3,300350億2831万+0.7%
02/062,4452,4582,4432,450+0.2%5,800350億7126万+1.03%
02/052,4702,4702,4192,445-0.53%14,300349億9968万+1.03%
02/042,4202,4682,4202,458+1.86%8,800351億8577万+1.82%
02/032,4012,4362,3912,413-1.47%12,700345億4161万+0.25%
01/312,4102,4492,4082,449+1.49%8,700350億5694万+1.96%
01/302,4502,4582,4052,413-1.27%10,800345億4161万+0.75%
01/292,4282,4642,4252,444+0.78%6,900349億8537万+2.3%
01/282,4002,4262,4002,425-0.21%11,300347億1339万+1.76%
01/272,4002,4702,4002,430-2.17%24,800347億8496万+2.19%
01/242,4822,4992,4752,484+0.4%13,100355億5796万+4.72%
01/232,4702,4812,4562,474+0.16%7,100354億1481万+4.65%
01/222,4422,4702,4422,470+1.06%10,600353億5755万+4.79%
01/212,4352,4462,4332,444-0.24%5,700349億8537万+3.96%
01/202,4382,4502,4272,450+1.2%8,600350億7126万+4.57%
01/172,4422,4472,4212,421-0.86%9,600346億5613万+3.73%
01/162,4462,4462,4352,442-0.16%11,600349億5674万+4.94%
01/152,4682,4722,4462,446-0.89%12,100350億1400万+5.52%
01/142,4352,4842,4352,468+1.61%28,200353億2892万+6.89%
01/102,3992,4342,3942,429+1.42%18,700347億7064万+5.65%
01/092,3782,3982,3782,395+0.8%14,000342億8394万+4.59%
01/082,3862,3882,3402,376-0.04%16,000340億1196万+4.07%
01/072,3682,3782,3602,377+0.76%9,800340億2627万+4.44%
01/062,3462,3592,3462,359+0.55%11,100337億6861万+3.92%
2019
12/302,3352,3592,3262,346+0.99%9,400335億8252万+3.62%
12/272,3392,3402,3022,323-0.04%8,000332億5328万+2.88%
12/262,3492,3492,3012,324+1.26%16,400332億6759万+3.2%
12/252,2832,3012,2792,295+0.39%10,800328億5246万+2.18%
12/242,2842,2862,2792,286+0.13%6,600327億2363万+2.01%
12/232,2812,2892,2802,283+0.57%6,900326億8068万+2.06%
12/202,2702,2712,2622,270-0.13%5,900324億9459万+1.66%
12/192,2882,2902,2682,273-0.66%6,000325億3754万+1.93%
12/182,2922,3012,2882,288-0.22%5,600327億5226万+2.69%
12/172,2862,2972,2862,293+0.31%3,100328億2383万+3.06%
12/162,3002,3052,2862,2860%6,300327億2363万+2.88%
12/132,3102,3202,2802,286-0.52%11,400327億2363万+3.02%
12/122,3062,3102,2582,298-1.16%15,800328億9541万+3.7%
12/112,3792,3802,3012,325+3.43%60,000332億8191万+5.11%
12/1017:45 (再訂正)「(訂正・数値データ訂正)「2020年4月期第2四半期決算短信〔日本基準〕(連結)」の一部訂正について」の一部訂正について
12/1017:00 (訂正・数値データ訂正)「2020年4月期第2四半期決算短信〔日本基準〕(連結)」の一部訂正について
12/1016:00 2020年4月期第2四半期の業績予想と実績との差異並びに通期業績予想の修正に関するお知らせ
12/1016:00 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
12/1016:00 2020年4月期第2四半期決算短信[日本基準](連結)
12/102,2242,2522,2222,248+1.08%10,800321億7967万+1.86%
12/092,2302,2352,2242,224-0.09%5,800318億3611万+0.86%
12/062,2222,2302,2182,226+0.32%4,200318億6474万+1.04%
12/052,2202,2222,2172,219+0.09%2,400317億6454万+0.77%
12/042,2142,2172,2132,217-0.05%2,900317億3591万+0.73%
12/032,2112,2192,2112,218+0.14%3,600317億5022万+0.82%
12/022,2132,2202,2112,215+0.05%2,800317億728万+0.77%
11/292,2182,2202,2142,214-0.18%3,300316億9296万+0.77%
11/282,2152,2182,2122,218+0.27%3,000317億5022万+0.96%
11/272,2082,2122,2002,212+0.32%3,000316億6433万+0.73%
11/262,2002,2052,1962,205+0.41%2,900315億6413万+0.5%
11/252,1902,1962,1902,196+0.6%3,300314億3530万+0.14%
11/222,1782,1902,1772,183+0.28%3,300312億4920万-0.37%
11/212,1742,1772,1742,177+0.14%1,900311億6331万-0.64%
11/202,1762,1782,1712,174-0.18%2,700311億2037万-0.73%
11/192,1812,1892,1772,178-0.14%3,700311億7763万-0.5%
11/182,2022,2022,1802,181-1.04%8,100312億2057万-0.37%
11/152,2142,2172,2042,204-0.32%2,900315億4981万+0.73%
11/142,2272,2302,2112,211-0.5%4,400316億5002万+1.19%
11/132,2182,2222,2132,222+0.41%4,200318億748万+1.74%
11/122,2132,2222,2132,213+0.05%4,500316億7865万+1.42%
11/112,2102,2142,2102,212+0.18%2,800316億6433万+1.51%
11/082,2032,2122,2002,208+0.23%4,800316億707万+1.42%
11/072,1982,2122,1892,203+0.46%11,400315億3550万+1.29%
11/062,1902,1962,1902,1930%3,200313億9235万+0.92%
11/052,1962,1982,1892,193+0.18%2,900313億9235万+1.01%
11/012,1882,1952,1862,189+0.05%1,600313億3509万+0.97%
10/312,1912,1972,1882,188-0.36%2,300313億2078万+1.06%
10/302,1852,1962,1852,196+0.5%2,300314億3530万+1.57%
10/292,1902,1972,1852,185-0.23%3,700312億7783万+1.2%
10/282,2122,2122,1902,190-0.09%4,500313億4941万+1.62%
10/2516:00 連結子会社の完全子会社化及び第三者割当による自己株式の処分の払込完了に関するお知らせ
10/252,1992,2032,1912,192-0.32%5,100313億7804万+1.86%
10/242,1992,1992,1902,199+0.18%4,000314億7824万+2.37%
10/232,1802,1952,1762,195+1.29%6,100314億2098万+2.38%
10/212,1722,1752,1662,167+0.05%3,200310億2017万+1.26%
10/182,1622,1662,1582,166+0.19%2,700310億585万+1.4%
10/172,1652,1702,1592,162-0.14%4,000309億4859万+1.36%
10/162,1612,1652,1562,165+0.19%2,200309億9154万+1.69%
10/152,1552,1622,1522,161+0.32%2,800309億3428万+1.65%
10/112,1602,1642,1532,154-0.51%3,400308億3407万+1.51%
10/102,1512,1652,1502,165+0.46%3,800309億9154万+2.22%
10/0917:30 連結子会社の完全子会社化及び第三者割当による自己株式の処分に関するお知らせ
10/092,1532,1612,1522,155+0.09%1,900308億4839万+1.99%
10/082,1712,1712,1522,153-1.01%5,100308億1976万+2.04%
10/072,1762,1762,1692,175+0.46%3,500311億3469万+3.18%
10/042,1522,1652,1482,165+0.6%2,500309億9154万+2.9%
10/032,1502,1612,1502,152-0.55%2,800308億544万+2.43%
10/022,1622,1642,1502,164+0.19%2,300309億7722万+3.1%
10/012,1542,1602,1492,160+0.51%3,300309億1996万+3.05%
09/302,1442,1582,1432,149+0.56%4,300307億6250万+2.63%
09/272,1212,1432,1212,137+0.75%6,000305億9072万+2.15%