IR情報

2019/12/26~2020/05/29

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
05/29650662646662+1.53%3,600109億7533万+4.25%
05/28642674634652+1.88%26,800108億954万+3%
05/27633642633640+1.43%5,600106億1059万+1.27%
05/26634635628631-0.47%17,400104億6138万+0.16%
05/25635636633634-0.16%3,700105億1112万+0.63%
05/22635635632635-0.47%6,400105億2770万+0.79%
05/21635640635638-0.47%2,100105億7744万+1.11%
05/20637641632641+1.26%3,700106億2717万+1.58%
05/19640642631633+0.16%2,600104億9454万+0.32%
05/18636644632632-0.47%2,700104億7796万+0.16%
05/15645645635635-1.55%6,000105億2770万+0.63%
05/1416:00 2020年3月期決算短信〔日本基準〕(連結)
05/14659659645645-1.07%4,000106億9349万+2.06%
05/136526596526520%2,000108億954万+3.33%
05/12644653644652+1.88%9,800108億954万+3.33%
05/11640646636640+0.79%4,600106億1059万+1.59%
05/08634639634635+0.16%12,900105億2770万+0.47%
05/07640640632634+0.63%3,500105億1112万+0.32%
05/01638641629630-0.94%27,300104億4480万-0.63%
04/30636640632636+0.63%5,600105億4428万+0.16%
04/28627637627632+0.8%5,100104億7796万-0.78%
04/27632635617627-0.79%7,900103億9507万-1.72%
04/24612632610632+3.27%11,300104億7796万-0.94%
04/23610622609612+0.82%4,800101億4638万-4.08%
04/22615615607607-0.65%2,500100億6348万-4.86%
04/21615618609611-0.49%4,800101億2980万-4.53%
04/206116146056140%11,300101億7954万-4.21%
04/17619619601614+1.32%14,000101億7954万-4.36%
04/16625625606606-3.81%57,800100億4691万-6.05%
04/15635635630630-0.79%6,100104億4480万-3.08%
04/14642642635635-0.94%4,500105億2770万-2.76%
04/136426456416410%5,500106億2717万-2.29%
04/10637642632641-0.16%5,500106億2717万-3.03%
04/09637645637642+0.63%3,000106億4375万-3.6%
04/08639640635638-0.16%5,900105億7744万-4.92%
04/07646675634639-0.62%5,200105億9401万-5.61%
04/066426456406430%6,100106億6033万-5.72%
04/03650650632643-0.46%2,300106億6033万-6.4%
04/02630647630646+2.22%3,300107億1007万-6.65%
04/01668668632632-5.81%5,300104億7796万-9.46%
03/31665671665671+3.23%1,300111億2454万-4.69%
03/30651651646650-4.41%7,400107億7638万-8.32%
03/27678683665680+2.26%10,400112億7376万-4.9%
03/26680680660665-0.75%5,500110億2507万-7.64%
03/25700700670670+2.13%18,500111億797万-7.59%
03/24658658638656+3.63%9,200108億7586万-10.14%
03/23610637610633+2.1%8,500104億9454万-13.99%
03/19650650610620-1.59%19,800102億7901万-16.55%
03/18666667630630-2.33%6,800104億4480万-16%
03/17602645602645+2.06%21,300106億9349万-14.8%
03/16648659632632-0.94%18,700104億7796万-17.17%
03/13624660594638-8.07%58,100105億7744万-17.04%
03/12720720681694-4.41%14,400115億586万-10.45%
03/11717728705726-0.14%1,300120億3639万-6.8%
03/10700727690727+2.54%10,800120億5297万-7.03%
03/09745748702709-6.71%28,100117億5455万-9.68%
03/06770770748760-0.91%14,600126億8万-3.68%
03/05768775766767-0.13%3,000127億1613万-2.91%
03/04782782762768-0.65%2,500127億3271万-3.03%
03/03789789773773-0.9%1,000128億1561万-2.52%
03/02751783744780+1.69%14,600129億3166万-1.76%
02/28769779749767-0.52%54,500127億1613万-3.64%
02/27780781767771-1.78%22,300127億8245万-3.38%
02/26775785775785-0.13%8,700130億1456万-1.75%
02/25794794780786-1.38%15,300130億3114万-1.87%
02/217957997957970%2,800132億1351万-0.62%
02/20804804795797+0.13%5,200132億1351万-0.62%
02/19799800796796-0.13%6,200131億9693万-0.87%
02/18804804796797-0.38%8,000132億1351万-0.87%
02/17800801796800-0.5%2,700132億6324万-0.5%
02/14803805797804+0.5%7,400133億2956万-0.12%
02/1316:00 2020年3月期第3四半期決算短信〔日本基準〕(連結)
02/13796804796800+0.5%5,000132億6324万-0.62%
02/12800800794796-0.25%3,400131億9693万-1.24%
02/10797799797798+0.13%2,100132億3008万-0.99%
02/077987997957970%2,700132億1351万-1.12%
02/06802802793797+0.63%6,700132億1351万-1.24%
02/05797803791792-0.63%11,800131億3061万-1.86%
02/04799803796797+0.13%2,400132億1351万-1.36%
02/03804806795796-1%6,100131億9693万-1.49%
01/31798804798804+0.88%1,100133億2956万-0.5%
01/30800800796797-0.38%4,600132億1351万-1.36%
01/29800801800800+0.13%3,500132億6324万-0.99%
01/28802802799799-0.37%6,400132億4666万-1.11%
01/27808808801802-0.62%7,400132億9640万-0.74%
01/24813814807807-0.98%7,000133億7930万-0.12%
01/23815815811815+0.25%4,500135億1193万+0.87%
01/22814814813813-0.25%900134億7877万+0.74%
01/21813815810815+0.37%6,100135億1193万+1.12%
01/208118168118120%4,700134億6219万+0.87%
01/17816816810812-0.25%4,100134億6219万+1%
01/16815815811814-0.49%2,800134億9535万+1.24%
01/15812818810818+0.74%6,900135億6167万+1.87%
01/14813813811812-0.37%2,600134億6219万+1.25%
01/10810815807815+0.62%4,500135億1193万+1.75%
01/09810817806810-0.12%3,700134億2903万+1.25%
01/08817817804811-0.25%9,300134億4561万+1.5%
01/07810813804813+0.87%7,100134億7877万+1.75%
01/06813813802806-0.25%7,500133億6272万+1%
2019
12/30806811803808+0.25%6,000133億9588万+1.25%
12/27804808801806+0.37%6,400133億6272万+1.13%
12/26818818803803-0.37%10,500133億1298万+0.75%