IR情報

2018/07/03～2018/11/26

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
11/262,3812,4422,3712,371-1.58%18,100152億6036万+3.09%
11/222,4122,4152,3622,409+0.84%12,400155億494万+5.06%
11/212,3902,4072,3502,389-1.12%12,600153億7622万+4.6%
11/202,4232,4482,3892,416-2.3%21,200155億4999万+6.15%
11/192,4862,4862,4322,473-0.52%14,800159億1686万+9.09%
11/162,5012,5102,4522,486-0.28%13,700160億53万+10.15%
11/152,4322,5042,4322,493+0.93%15,800160億4559万+10.95%
11/142,4442,4892,4262,470+0.32%17,600158億9755万+10.51%
11/132,3712,4672,3702,462+1.69%27,700158億4606万+10.5%
11/122,3242,4392,3242,421+4.44%27,300155億8218万+9%
11/0915:00 平成31年3月期第2四半期決算短信〔日本基準〕(連結)
11/092,2902,3192,2712,318+1.22%11,300149億1924万+4.51%
11/082,2902,3202,2892,290+0.7%9,700147億3903万+3.11%
11/072,3112,3112,2612,274+0.22%13,200146億3605万+2.29%
11/062,2762,2922,2522,269-0.44%10,600146億386万+1.84%
11/052,2912,2992,2452,279-1.47%22,400146億6823万+2.06%
11/022,2472,3172,2472,313+2.94%15,100148億8706万+3.31%
11/012,2322,2672,1822,247+0.49%19,900144億6227万+0.13%
10/312,2042,2372,1732,236+3.04%14,300143億9147万-0.75%
10/302,1212,1722,1212,170+2.41%35,600139億6667万-4.02%
10/292,1312,1392,0902,119+1.19%17,300136億3843万-6.65%
10/262,0672,1042,0572,094+1.45%20,700134億7752万-8.16%
10/252,1492,1522,0592,064-4.71%20,000132億8443万-9.87%
10/242,0932,1662,0932,166+3.49%12,800139億4093万-5.91%
10/232,1262,1312,0822,093-3.64%17,700134億7108万-9.35%
10/222,1662,1842,1492,172-1.27%16,000139億7955万-6.34%
10/192,1702,2032,1612,200+1.1%14,600141億5976万-5.34%
10/182,1862,2202,1702,176-0.96%15,900140億529万-6.53%
10/172,2032,2282,1812,197+0.27%20,300141億4045万-5.91%
10/162,2162,2162,1702,191-1.66%18,700141億184万-6.45%
10/152,2452,2672,2262,228+0.22%21,800143億3998万-5.19%
10/122,2152,2292,2042,223+0.5%11,400143億780万-5.61%
10/112,2452,2492,2052,212-3.19%13,000142億3700万-6.27%
10/102,3002,3092,2382,285+0.4%16,100147億684万-3.46%
10/092,3172,3452,2652,276-3.52%17,400146億4892万-4.13%
10/052,3602,3772,3452,359-1.17%10,700151億8313万-0.97%
10/042,3602,4002,3502,387+1.57%9,900153億6334万+0.04%
10/032,3862,4002,3302,350-1.51%16,600151億2520万-1.63%
10/022,4352,4482,3742,386-0.62%15,700153億5691万-0.21%
10/012,4232,4302,4002,401-1.44%15,100154億5345万+0.42%
09/282,4832,4912,4302,436-0.25%6,200156億7872万+1.92%
09/272,4502,4772,4352,442-0.45%17,000157億1734万+2.3%
09/262,4482,4532,4122,453+0.37%7,800157億8814万+2.94%
09/252,3852,4442,3812,444+2.47%16,600157億3021万+2.73%
09/212,3772,4142,3592,385+0.34%21,100153億5047万+0.34%
09/202,3772,3942,3682,377+0.98%13,800152億9898万+0.04%
09/192,3712,4042,3542,354-0.63%21,200151億5095万-0.93%
09/182,3372,3722,3352,369+1.33%8,200152億4749万-0.42%
09/142,3232,3522,3062,338+0.65%14,400150億4797万-1.72%
09/132,2822,3322,2822,323+1.04%5,700149億5142万-2.48%
09/122,2962,3092,2832,299-0.61%16,900147億9695万-3.52%
09/112,3612,3622,3052,313-1.91%15,800148億8706万-3.06%
09/102,3482,3642,3432,3580%5,800151億7669万-1.26%
09/072,3442,3642,3342,358-1.01%13,500151億7669万-1.3%
09/062,3362,3932,3362,382+0.85%13,600153億3116万-0.46%
09/052,3452,3942,3262,362+0.04%10,000152億244万-1.46%
09/042,3802,4082,3322,361-0.88%14,300151億9600万-1.75%
09/032,4382,4472,3812,382-2.66%11,200153億3116万-1.2%
08/312,4772,5242,4352,447-1.77%21,500157億4952万+1.2%
08/302,4762,4952,4672,491+1.51%12,700160億3271万+2.89%
08/292,4632,4902,4512,454-0.37%11,800157億9457万+1.28%
08/282,4142,4852,4142,463+2.5%12,800158億5250万+1.61%
08/272,3782,4142,3782,403+1.05%6,500154億6632万-0.95%
08/242,3942,4032,3632,378-0.46%6,900153億542万-2.1%
08/232,3632,3902,3562,389+1.79%6,500153億7622万-1.69%
08/222,3122,3562,3122,347+0.04%4,400151億589万-3.42%
08/212,3442,3562,3052,346+0.04%7,000150億9946万-3.5%
08/202,3972,3972,3452,345-2.17%6,500150億9302万-3.46%
08/172,3612,4062,3472,397+1.52%6,900154億2771万-1.24%
08/162,3332,3672,2982,361-0.55%13,400151億9600万-2.52%
08/152,4322,4322,3652,374-2.38%8,600152億7967万-1.86%
08/142,3722,4322,3712,432+2.53%9,800156億5297万+0.7%
08/132,3752,3822,3512,372-1.86%16,400152億6680万-1.45%
08/102,4552,4552,4102,417+2.81%22,400155億5643万+0.46%
08/0915:00 平成31年3月期第1四半期決算短信〔日本基準〕(連結)
08/092,3312,3682,3312,351-0.25%7,600151億3164万-1.92%
08/082,3622,3962,3402,357-0.8%8,600151億7026万-1.5%
08/072,3792,3912,3622,376-0.63%7,000152億9254万-0.54%
08/062,4132,4412,3912,391-2.21%6,500153億8909万+0.25%
08/032,4822,4972,4302,445-1.49%7,000157億3665万+2.56%
08/022,5282,5282,4602,482-1.35%5,700159億7479万+4.29%
08/012,5622,5622,4612,516-1.8%5,500161億9362万+5.94%
07/312,5562,5672,4912,562+0.16%15,300164億8969万+8.24%
07/302,5072,5632,4882,558+1.11%13,400164億6394万+8.62%
07/272,5162,5312,4772,530+0.52%9,600162億8373万+7.94%
07/262,5032,5172,4832,517+1.12%3,300162億6万+7.84%
07/252,4902,5102,4852,489-0.6%13,400160億1984万+7.01%
07/242,4762,5172,4762,504+0.16%17,900161億1639万+8.07%
07/232,3852,5002,3852,500+4.3%20,000160億9064万+8.27%
07/202,4002,4202,3652,397+0.38%13,800154億2771万+4.13%
07/192,3762,3952,3472,388+0.51%19,000153億6978万+3.83%
07/182,2822,3772,2822,376+4.21%30,800152億9254万+3.44%
07/172,2802,3162,2752,280-1.47%16,400146億7466万-0.7%
07/1315:00 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
07/132,2592,3142,2592,314+2.39%21,700148億9350万+0.56%
07/122,2732,2772,2392,260-1.53%9,800145億4594万-1.99%
07/112,2512,2952,2182,295+0.97%19,900147億7121万-0.86%
07/102,2502,2942,2462,273+2.2%16,300146億2961万-1.98%
07/092,3202,3202,2052,224-5.2%46,900143億1423万-4.34%
07/062,4562,4562,3012,346+6.35%88,600150億9946万+0.51%
07/052,2212,2282,1852,206-1.61%7,500141億9838万-5.65%
07/042,2502,2602,2322,242-0.04%9,700144億3009万-4.51%
07/032,3102,3202,2002,243-2.27%21,400144億3652万-4.88%