IR情報

2018/08/24～2019/01/24

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
01/242,3422,3602,2132,224-5.88%331,700274億4304万-3.26%
01/232,3102,3952,2572,363+0.77%118,900291億5823万+2.12%
01/222,4552,4552,3092,345-4.05%177,200289億3612万+0.99%
01/212,7322,7322,4112,444-8.87%340,800301億5773万+4.71%
01/182,6342,6832,6002,682+3.79%189,300330億9453万+14.32%
01/172,4202,5952,4202,584+6.78%284,100318億8526万+10.05%
01/1616:00 2019年2月期第3四半期決算説明資料
01/162,2902,4492,2472,420+8.47%478,900298億6159万+2.72%
01/1517:00 連結子会社間の合併に関するお知らせ
01/1517:00 通期連結業績予想の修正及び特別損失の計上、配当予想の公表に関するお知らせ
01/1517:00 2019年2月期第3四半期決算短信〔日本基準〕(連結)
01/1517:00 米国子会社による米国MyAnimeList社の買収に関するお知らせ
01/152,0452,2502,0302,231+7.31%232,700275億2942万-6.02%
01/112,0282,0991,9722,079+2.51%121,500256億5382万-13.48%
01/102,1142,1321,9912,028-5.89%124,300250億2450万-16.58%
01/092,1002,2232,1002,155+4.36%152,100265億9162万-12.36%
01/082,1192,1682,0502,065-0.91%91,700254億8106万-16.7%
01/072,0732,1382,0012,084+1.56%190,000257億1551万-16.71%
01/041,9932,0631,9472,052-3.02%113,000253億2065万-18.67%
2018
12/282,1982,1982,0772,116-2.31%85,200257億6780万-16.82%
12/272,1742,2082,0802,166+7.02%172,800263億7668万-15.42%
12/262,1502,2001,9882,024-4.71%185,900246億4746万-21.43%
12/252,1332,2042,1102,124-8.37%101,200258億6522万-18.37%
12/212,2792,3232,1722,318-0.43%113,100282億2767万-11.43%
12/202,3752,3752,2872,328-3.92%124,600283億4945万-11.25%
12/192,4362,4952,3802,423-1.1%52,500295億632万-7.98%
12/1815:00 (訂正)「簡易株式交換による株式会社徳島データサービスの完全子会社化に関するお知らせ」の一部訂正について
12/1815:00 W3C加盟に関するお知らせ
12/182,4512,5292,4222,450-3.28%49,200298億3512万-7.2%
12/172,5502,5702,5052,533-2.39%50,100308億4586万-4.23%
12/142,6302,6702,5602,595-1.63%54,100316億87万-1.85%
12/1315:00 簡易株式交換による株式会社徳島データサービスの完全子会社化に関するお知らせ
12/132,6502,7192,6202,638+1.27%64,600321億2450万-0.15%
12/122,5402,6322,4982,605+1.88%72,400317億2264万-1.14%
12/112,6502,6592,5482,557-3.25%89,400311億3812万-2.55%
12/102,7352,7452,5622,643-3.72%108,700321億8539万+0.92%
12/072,7572,7772,6972,745+0.51%89,000334億2751万+5.21%
12/062,7552,7962,6792,731-1.83%90,300332億5702万+5.32%
12/052,8292,8942,7792,782-3.7%104,900338億7808万+7.83%
12/042,9302,9652,8792,889-2.03%102,200351億8108万+12.76%
12/032,8502,9982,8372,949+6.42%237,300359億1174万+16.01%
11/302,7372,8522,7302,771+1.84%154,000337億4412万+9.4%
11/292,6612,7242,5692,721+2.25%148,000331億3524万+7.55%
11/282,6612,7012,6002,661+0.26%108,300324億459万+5.01%
11/272,6402,6662,5802,654+1.8%67,300323億1935万+4.49%
11/262,5612,6222,5452,607+1.44%47,900317億4700万+2.36%
11/2215:30 執行役員退任のお知らせ
11/222,5662,5902,4722,570+1.26%34,200312億9643万+0.86%
11/212,4762,6232,4462,538-0.51%67,900290億7811万-0.35%
11/202,6072,6072,4982,551-3.99%85,100292億2706万+0.2%
11/192,5192,6792,5192,657+5.6%163,900304億4151万+4.69%
11/162,4702,5752,4702,516+2.36%52,700288億2606万-0.51%
11/152,5662,5952,4252,458-4.43%101,400281億6155万-2.42%
11/142,6002,6202,5532,572-1.76%52,600294億6766万+2.55%
11/132,5262,6352,4952,618+1.95%97,700299億9468万+4.72%
11/122,5002,5872,5002,568+2.72%68,900294億2183万+3.13%
11/092,4872,5562,4662,500-1.46%46,300286億4275万+0.6%
11/082,5402,5702,4752,537+2.67%92,500290億6666万+2.09%
11/072,3462,4862,3162,471+5.33%172,600283億1049万-0.48%
11/062,3902,4092,2672,346-2.82%137,300268億7835万-5.56%
11/052,3522,4212,3402,414+0.5%87,100276億5743万-3.25%
11/022,3292,4122,3172,402+2.91%117,200275億1995万-4.11%
11/012,4222,4222,3042,334-3.63%154,600267億2266万-7.16%
10/312,3672,4502,3162,422+3.68%178,000277億3020万-4.12%
10/302,3972,4182,2902,336-2.18%339,400267億4556万-7.63%
10/292,6352,6702,3812,388-11.75%354,100273億4092万-5.8%
10/262,7552,8802,6682,706+0.04%271,000309億8180万+6.45%
10/252,7312,8502,7042,705-3.67%211,200309億7035万+6.79%
10/242,8442,9662,8032,808-0.81%368,400321億4963万+11.25%
10/232,7602,8432,7092,831+0.82%348,800324億1296万+12.83%
10/222,6232,8102,5712,808+6.24%703,200321億4963万+12.45%
10/192,5802,6652,5482,643+3.97%364,600302億6049万+6.36%
10/182,5492,5912,5222,542+0.87%179,600291億412万+2.58%
10/172,3602,5412,3312,520+7.6%288,800288億5223万+1.86%
10/1617:00 2019年2月期第2四半期決算説明資料
10/162,3802,4092,1812,342-3.62%343,200268億1426万-5.34%
10/1517:30 第15回新株予約権の行使に関するお知らせ
10/1517:30 2019年2月期第2四半期決算短信〔日本基準〕(連結)
10/152,3102,4312,2112,430+6.58%147,500278億2179万-2.17%
10/122,1702,2892,1302,280+5.02%86,300261億440万-8.47%
10/112,1292,1892,1132,171-8.74%210,200248億5643万-13.33%
10/1015:40 投資有価証券評価損の計上および通期連結業績予想の修正に関するお知らせ
10/102,4002,4252,3312,379+0.68%58,200272億3788万-5.67%
10/092,4162,4162,3152,363-3.35%96,000270億5469万-6.67%
10/052,4652,4652,3102,445-2.36%243,900279億9353万-4.04%
10/042,4992,5522,4292,504+1.09%88,100286億6904万-1.88%
10/032,4942,4942,4052,477-1.31%117,700283億5991万-3.01%
10/022,6032,6182,4852,510-3.91%96,600287億3774万-1.95%
10/012,6762,6762,5822,612-2.03%45,100299億557万+1.75%
09/282,6382,6882,5802,666+1.45%126,800305億2383万+3.86%
09/272,6202,6692,5642,628+0.04%102,900300億8876万+2.54%
09/262,5302,6702,5302,627+4.95%143,300300億7731万+2.66%
09/252,5002,5242,4262,503+0.16%76,500286億5759万-1.88%
09/212,5322,5992,4912,499-1.81%58,900286億1180万-1.85%
09/202,5202,5542,4762,545+2%66,300291億3846万+0.04%
09/192,4842,5652,4842,495+1.22%79,400285億6600万-1.81%
09/182,4372,4762,3862,465+0.82%63,100282億2252万-3.14%
09/142,5182,5382,4252,445-3.47%76,600279億9353万-4.04%
09/132,5202,5422,4782,533+1.44%31,200290億107万-0.98%
09/122,5142,5732,4712,497+1.05%44,400285億8890万-2.69%
09/112,4692,4772,4032,471+0.77%69,200282億9122万-3.96%
09/102,5212,5212,4292,452-2.43%69,500280億7368万-4.89%
09/072,5852,5852,4932,513-2.79%66,500287億7209万-2.67%
09/062,5712,6012,5082,585-0.5%66,900295億9644万0%
09/052,6602,7252,5722,598-1.63%98,900297億4528万+0.66%
09/042,6052,6802,5802,641+1.46%51,700302億3760万+2.68%
09/032,6702,6872,5632,603-1.03%65,100298億252万+1.72%
08/312,6942,7042,5752,630-4.15%170,200301億1165万+3.42%
08/302,5922,7442,5922,744+6.9%146,700314億1687万+8.59%
08/292,5482,7322,5482,567+0.75%192,500293億9035万+2.76%
08/282,6502,6502,5422,548-3.08%98,500291億7281万+2.82%
08/272,6972,7792,6042,629-1.68%128,500301億20万+6.91%
08/242,6192,6902,5962,674+1.71%77,600306億1542万+9.68%