IR情報

2019/08/01~2019/12/26

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
2019
12/261,5601,5781,5601,578+1.35%58,4001019億9189万+0.9%
12/251,5761,5761,5531,557-1.14%34,7001006億3458万-0.32%
12/241,5761,5851,5701,575+0.06%33,3001017億9799万+0.96%
12/231,6101,6151,5731,574-1.75%44,0001017億3335万+0.96%
12/201,5871,6051,5721,602+1.52%133,4001035億4310万+2.89%
12/191,5751,5791,5681,5780%42,5001019億9189万+1.41%
12/181,5991,5991,5701,578-1.44%53,4001019億9189万+1.54%
12/171,5901,6031,5781,601+1.59%95,0001034億7846万+3.16%
12/161,6001,6001,5751,576-1.13%40,9001018億6262万+1.61%
12/131,6021,6071,5871,594+1.79%139,9001030億2603万+2.91%
12/121,5881,5881,5591,566-0.82%53,7001012億1628万+1.16%
12/111,5891,5891,5661,579-0.25%52,4001020億5652万+2.13%
12/1015:00 コモエース 「絹麗粋(けんれいすい)リッチシリーズ」 リニューアル
12/101,5841,5981,5781,583-0.38%42,7001023億1506万+2.66%
12/091,5881,6021,5811,589+1.15%50,7001027億286万+3.65%
12/061,5741,5771,5581,571-0.38%60,9001015億3945万+3.15%
12/051,5711,5771,5571,577+0.9%65,0001019億2725万+4.16%
12/041,5311,5631,5301,563+0.71%70,2001010億2238万+3.92%
12/031,5341,5651,5251,552-0.51%64,1001003億1141万+3.81%
12/021,5341,5651,5331,560+2.03%110,9001008億2848万+5.05%
11/291,5301,5301,5171,529+0.53%48,700988億2484万+3.66%
11/281,5251,5261,5071,521-0.52%71,100983億777万+3.82%
11/271,5261,5331,5101,5290%66,900988億2484万+5.01%
11/261,5501,5581,5291,529-0.33%135,600988億2484万+5.74%
11/251,5301,5351,5181,534+1.19%55,200991億4801万+6.82%
11/221,5151,5201,5081,5160%50,100979億8460万+6.31%
11/211,5061,5171,4781,516+0.2%91,100979億8460万+7.06%
11/201,5311,5311,5051,513-1.3%69,700977億9070万+7.61%
11/191,5361,5531,5271,533-0.26%81,800990億8337万+9.89%
11/181,5621,5621,5301,537-1.73%62,700993億4191万+11.14%
11/151,5271,5681,5231,564+1.96%121,2001010億8702万+14.16%
11/141,5561,5641,5271,534-0.71%137,200991億4801万+12.96%
11/131,5621,5671,5371,545-0.58%165,100998億5898万+14.87%
11/121,5201,5581,5151,554+1.83%145,2001004億4068万+16.75%
11/1115:00 自己株式の取得および取得終了に関するお知らせ
11/111,5671,5681,5131,526-2.8%224,400986億3094万+15.87%
11/081,5481,5971,5471,570+3.7%422,5001014億7482万+20.21%
11/071,4911,5281,4911,514+1.2%255,400978億5534万+17.09%
11/061,4841,5161,4711,496+9.68%477,300966億9193万+16.69%
11/0515:00 2020年3月期第2四半期決算短信〔日本基準〕(連結)
11/051,3391,3741,3341,364+2.94%158,500881億6029万+7.23%
11/0115:00 自己株式の取得状況(途中経過)に関するお知らせ
11/011,3221,3391,3141,325-1.41%145,300856億3958万+4.5%
10/311,3371,3441,3241,344+0.6%175,900868億6762万+6.16%
10/301,3231,3361,3071,336+0.98%139,800863億5055万+5.78%
10/291,3301,3391,3171,323+0.99%123,400855億1031万+4.92%
10/281,3091,3201,3051,310+0.69%79,300846億7007万+4.13%
10/251,3031,3051,2891,3010%78,900840億8837万+3.5%
10/241,2991,3061,2931,301+0.7%89,900840億8837万+3.67%
10/231,2881,2951,2731,292+0.86%79,200835億667万+3.03%
10/211,2851,2861,2741,281+0.16%90,400827億9570万+2.23%
10/1811:30 熊本地震被災作品レスキューに、当社「ビスコテックス」が一役
10/181,2791,2881,2721,279+0.63%87,000826億6643万+2.08%
10/171,2791,2801,2661,271-0.7%129,600821億4936万+1.52%
10/161,2851,2981,2751,280+1.27%118,200827億3106万+2.32%
10/151,2601,2841,2601,264+2.68%118,300816億9692万+1.28%
10/111,2251,2321,2131,231+0.49%98,600795億6401万-1.2%
10/101,2321,2321,2081,225-0.41%85,700791億7621万-1.61%
10/091,2331,2331,2171,230-1.13%118,600794億9938万-1.2%
10/081,2221,2491,2221,244+2.89%132,500804億425万-0.08%
10/0715:00 自己株式の取得状況(途中経過)に関するお知らせ
10/071,2101,2111,1941,209+0.08%88,600781億4207万-2.81%
10/041,1911,2121,1851,208+0.33%150,500780億7744万-2.82%
10/031,2071,2101,1921,204-2.67%154,900778億1890万-3.06%
10/021,2501,2591,2241,237-1.2%150,200799億5182万-0.32%
10/011,2391,2591,2391,252+0.81%105,500809億2132万+1.13%
09/301,2371,2541,2311,242-0.48%88,500802億7498万+0.57%
09/271,2581,2591,2321,248-1.81%116,500806億6279万+1.13%
09/261,2771,3021,2631,271+0.24%169,600821億4936万+3.17%
09/251,2741,2741,2581,268-0.78%65,100819億5546万+3.09%
09/241,2771,2841,2681,278+0.31%105,700826億179万+4.07%
09/201,2711,2761,2581,274+1.03%113,200823億4326万+4%
09/191,2591,2751,2541,261-0.16%176,000815億302万+3.11%
09/181,2741,2791,2571,263-0.79%106,300816億3229万+3.36%
09/171,2791,2821,2611,273+0.16%107,500822億7863万+4.26%
09/131,2731,2751,2561,271+0.16%171,000821億4936万+4.18%
09/121,2821,2831,2601,269-0.31%151,200820億2009万+4.02%
09/111,2571,2731,2481,273+1.52%136,500822億7863万+4.34%
09/101,2441,2541,2381,254+1.62%100,500810億5059万+2.79%
09/0915:00 自己株式の取得状況(途中経過)に関するお知らせ
09/091,2191,2341,2091,234+0.98%105,500797億5791万+0.82%
09/061,2201,2271,2131,222+0.16%117,900789億8231万-0.73%
09/051,2101,2371,2091,220+1.67%145,100788億5304万-1.77%
09/041,2231,2231,1961,200-2.12%109,700775億6037万-4.23%
09/031,2161,2321,2161,226+0.66%70,700792億4084万-3.24%
09/021,2141,2241,2011,218+0.08%99,200787億2378万-4.77%
08/301,2001,2251,1991,217+3.14%160,800786億5914万-5.73%
08/291,1931,1931,1651,180-0.42%95,000762億6770万-9.58%
08/281,1971,2071,1851,185+0.17%162,500765億9087万-10.16%
08/271,1741,1981,1741,183+2.07%89,700764億6160万-11.32%
08/261,1531,1731,1471,159-3.26%216,300749億1039万-14.02%
08/2314:00 ビスコテックス メイク ユア ブランド 「ジェイアール名古屋タカシマヤ」 にオープン
08/231,2041,2161,1961,198+0.34%166,700774億3110万-12.11%
08/221,2041,2111,1901,194-0.67%146,300771億7257万-13.16%
08/211,2081,2081,1861,202-2.04%156,800776億8964万-13.46%
08/201,2161,2311,2141,227+1.24%103,500793億548万-12.54%
08/191,2161,2191,2021,212+0.92%127,100783億3597万-14.35%
08/161,2161,2201,1931,201-2.12%247,700776億2500万-15.96%
08/151,2091,2311,2021,227-2%161,200793億548万-14.91%
08/141,2391,2561,2261,252+2.45%308,400809億2132万-13.95%
08/131,2351,2391,2061,222-3.25%216,200789億8231万-16.7%
08/091,2751,2771,2471,263-0.55%164,500816億3229万-14.78%
08/081,2651,2881,2601,270+1.68%176,600820億8473万-14.99%
08/071,2741,2821,2401,249-3.18%306,400807億2742万-17.01%
08/061,2181,2931,2181,290-3.59%228,800833億7740万-15.02%
08/051,3641,3651,3001,338-6.04%346,300864億7981万-12.43%
08/0215:00 2020年3月期第1四半期決算短信〔日本基準〕(連結)
08/021,4601,4671,4121,424-4.43%237,300920億3831万-7.23%
08/0115:00 自己株式の取得状況(途中経過)に関するお知らせ
08/011,5051,5061,4771,490-1.06%124,400963億413万-3.12%