IR情報

2018/05/10~2018/10/01

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
10/011,4001,4091,3881,399-1.06%153,5001842億2221万+4.95%
09/281,4271,4331,4121,414-0.21%136,2001861億9743万+6.4%
09/271,4401,4481,4121,417-1.94%230,0001865億9248万+7.11%
09/261,4201,4481,4121,445+1.83%183,6001902億7955万+9.8%
09/251,3971,4191,3941,419+0.28%251,8001868億5584万+8.49%
09/211,3931,4201,3911,415+2.46%330,8001863億2911万+8.76%
09/201,3851,3851,3581,3810%242,3001818億5195万+6.81%
09/191,3701,3851,3661,381+1.47%211,9001818億5195万+7.22%
09/181,3271,3631,3191,361+2.18%199,5001792億1832万+6.08%
09/141,3301,3421,3241,332+0.6%253,8001753億9956万+4.23%
09/131,3001,3241,2981,324+1.77%186,0001743億4611万+3.76%
09/121,3001,3071,2791,301+0.23%146,9001713億1744万+2.12%
09/111,2811,3011,2721,298+1.49%167,0001709億2240万+1.96%
09/101,2761,2891,2741,279-0.16%122,9001684億2045万+0.47%
09/071,2731,2841,2591,281+1.1%110,8001686億8381万+0.63%
09/061,2731,2741,2561,267-0.55%105,5001668億4027万-0.55%
09/051,2671,2821,2641,274+0.63%137,1001677億6204万-0.08%
09/041,2501,2681,2411,266+0.56%163,6001667億859万-0.78%
09/031,2671,2751,2531,259-0.87%149,4001657億8682万-1.41%
08/311,2661,2781,2651,270-0.47%178,2001672億3532万-0.78%
08/301,2881,2941,2571,276-1.92%351,0001680億2541万-0.55%
08/291,3011,3051,2891,301-0.69%500,9001713億1744万+1.25%
08/281,3351,3361,3061,310-1.5%965,8001725億257万+1.87%
08/271,3301,3371,3211,3300%1,180,2001751億3620万+3.34%
08/241,3201,3341,2871,330+2.86%553,1001751億3620万+3.34%
08/231,2681,2991,2671,293+2.95%420,2001702億6399万+0.39%
08/221,2501,2671,2431,256+0.32%461,7001653億9178万-2.71%
08/211,2351,2561,2291,252+1.38%252,1001648億6505万-3.17%
08/201,2401,2411,2271,235-0.64%268,4001626億2647万-4.71%
08/171,2271,2471,2231,243+0.97%170,8001636億7992万-4.31%
08/161,2451,2491,2231,231-1.36%229,2001620億9974万-5.38%
08/151,2631,2631,2461,248-0.72%148,7001643億3833万-4.22%
08/141,2501,2611,2431,257+0.96%129,0001655億2346万-3.68%
08/131,2681,2741,2431,245-1.89%243,3001639億4328万-4.74%
08/101,2731,2811,2661,269-0.39%193,7001671億364万-2.98%
08/091,2801,2861,2641,274-0.55%247,0001677億6204万-2.6%
08/081,2911,3001,2811,281-0.54%175,9001686億8381万-2.44%
08/071,2951,2951,2851,288-0.69%129,2001696億558万-2.2%
08/061,3011,3131,2921,297+0.54%117,9001707億9071万-1.82%
08/031,3061,3071,2891,290-0.92%125,0001698億6894万-2.71%
08/021,3051,3211,3001,3020%133,0001714億4912万-2.25%
08/011,2981,3131,2891,302+1.32%164,2001714億4912万-2.69%
07/311,3321,3321,2841,285-3.89%519,6001692億1054万-4.32%
07/301,3401,3461,3341,337-0.59%104,6001760億5797万-0.89%
07/271,3391,3481,3371,345+0.9%103,3001771億1142万-0.52%
07/261,3281,3371,3201,333+1.14%115,6001755億3124万-1.62%
07/251,3301,3301,3121,318-0.3%137,2001735億5602万-2.95%
07/241,3471,3551,3221,322-1.64%136,5001740億8275万-2.87%
07/231,3451,3641,3371,344-0.44%198,6001769億7974万-1.54%
07/201,3801,3841,3451,350-1.75%282,9001777億6983万-1.46%
07/191,3471,3861,3281,374+5.05%460,1001809億3018万0%
07/181,3321,3321,3081,308-1.43%146,8001722億3921万-5.08%
07/171,3051,3301,3001,327+2.16%156,7001747億4115万-4.19%
07/131,3021,3041,2901,299+0.78%117,0001710億5408万-6.55%
07/121,2881,3041,2861,289+0.08%110,6001697億3726万-7.66%
07/111,3031,3211,2871,288-0.69%169,7001696億558万-8.07%
07/101,3001,3081,2971,297-0.15%130,3001707億9071万-7.82%
07/091,2921,3091,2851,299+0.62%182,1001710億5408万-8.07%
07/061,3001,3391,2751,291+1.57%544,4001700億63万-8.96%
07/051,3511,3691,2611,271-8.23%746,8001673億6700万-10.68%
07/0415:00 2019年2月期第1四半期決算短信〔日本基準〕(連結)
07/041,3601,3891,3571,385+0.87%158,3001823億7867万-3.08%
07/031,3961,4151,3661,373-1.01%210,1001807億9850万-3.99%
07/021,4261,4311,3851,387-3.21%272,8001826億4204万-3.21%
06/291,4351,4361,4161,433+0.07%252,3001886億9938万-0.07%
06/281,4531,4691,4261,432-2.12%179,4001885億6770万-0.21%
06/271,4461,4841,4361,463+1.95%262,5001926億4982万+1.95%
06/261,4271,4351,4211,435+0.84%165,5001889億6274万-0.07%
06/251,4151,4271,4121,423+0.64%172,7001873億8256万-0.91%
06/221,4031,4171,3981,414+0.21%144,0001861億9743万-1.67%
06/211,4001,4291,4001,411+0.36%122,0001858億239万-2.01%
06/201,3951,4141,3911,406+1.01%131,2001851億4398万-2.56%
06/191,4151,4231,3901,392-3.47%189,9001833億44万-3.73%
06/181,4491,4531,4361,442-0.76%85,6001898億8451万-0.48%
06/151,4711,4781,4531,453-0.89%103,0001913億3301万+0.28%
06/141,4731,4791,4611,466-0.41%86,4001930億4486万+1.17%
06/131,4751,4951,4681,472-0.14%136,6001938億3495万+1.73%
06/121,4601,4741,4551,474+1.38%110,8001940億9831万+2.01%
06/1117:00 株式報酬型ストックオプションの発行内容確定に関するお知らせ
06/1117:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
06/111,4381,4591,4381,454+1.11%82,8001914億6469万+0.83%
06/081,4281,4431,4281,438+0.35%119,3001893億5778万-0.28%
06/071,4261,4411,4261,433+0.56%88,1001886億9938万-0.62%
06/061,4281,4291,4171,425-1.25%80,8001876億4593万-1.25%
06/051,4241,4431,4201,443+1.19%88,1001900億1619万0%
06/041,4201,4401,4181,426+0.71%98,8001877億7761万-1.11%
06/011,4111,4281,3991,416-0.77%132,8001864億6080万-1.8%
05/311,4191,4561,4091,427+1.06%221,9001879億929万-0.97%
05/301,4241,4271,4101,412-1.67%149,2001859億3407万-1.94%
05/291,4301,4391,4271,436+0.07%77,8001890億9442万-0.14%
05/281,4361,4441,4311,4350%98,9001889億6274万+0.07%
05/251,4401,4471,4281,435-1.24%134,4001889億6274万+0.21%
05/241,4631,4771,4521,453-0.95%123,2001913億3301万+1.25%
05/231,4491,4711,4431,467+1.03%101,6001931億7654万+2.3%
05/221,4571,4661,4421,452-0.95%101,8001912億132万+1.54%
05/2116:00 支配株主等に関する事項について
05/2116:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
05/2116:00 株式報酬型ストックオプション(新株予約権)の発行(割当)について
05/211,4931,4951,4641,466-0.54%127,7001930億4486万+2.66%
05/181,4661,4811,4531,474+0.07%144,6001940億9831万+3.8%
05/171,4931,4931,4601,473-1.54%174,1001939億6663万+4.54%
05/161,4601,4981,4601,496+2.75%260,4001969億9530万+7.09%
05/151,4451,4691,4391,456+1.18%230,2001917億2805万+5.28%
05/141,4491,4581,4371,439-0.55%210,6001894億8947万+4.96%
05/111,4001,4571,3931,447+2.12%258,0001905億4292万+6.48%
05/101,4101,4281,4031,417-0.28%242,4001865億9248万+5.27%