IR情報

2019/02/01~2019/07/02

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
07/022,0252,0251,9661,973-2.81%72,300179億162万+5.45%
07/012,0202,0342,0002,030+1.75%82,800184億1879万+8.44%
06/281,9982,0211,9631,995-0.35%101,000181億123万+6.68%
06/271,9442,0161,9442,002+3.68%195,300181億6474万+7.17%
06/261,8911,9381,7951,931+2.22%68,800175億2054万+3.48%
06/251,8991,9151,8811,889-1.51%29,000171億3946万+1.02%
06/241,8511,9201,8501,918+4.07%53,700174億258万+2.51%
06/211,8531,8971,8211,843-0.59%39,500167億2209万-1.65%
06/201,8641,8801,8431,854-0.54%26,600168億2189万-1.17%
06/191,8191,8801,7801,864+5.31%45,900169億1263万-0.32%
06/181,9281,9281,7651,770-7.28%75,100160億5974万-5.04%
06/171,9561,9561,9091,909-0.37%55,000173億2092万+2.58%
06/141,9051,9191,8731,916+1.05%44,200173億8444万+3.51%
06/131,8601,8961,8501,896+0.85%25,000172億297万+3.04%
06/121,9381,9591,8651,880-1%100,500170億5780万+2.68%
06/111,8131,9121,7971,899+5.79%86,300172億3019万+4.11%
06/101,7991,8041,7761,795+1.58%27,500162億8657万-1.1%
06/071,7901,7911,7501,767-0.79%19,800160億3252万-2.21%
06/061,7801,7881,7321,781-0.39%34,600161億5954万-1.17%
06/051,7331,7881,7271,788+5.05%36,300162億2306万-0.39%
06/041,7301,7301,6911,702+0.06%42,700154億4275万-4.81%
06/031,7811,7891,7001,701-7.05%102,700154億3368万-4.38%
05/311,8881,9121,8301,830-4.44%45,700166億413万+3.1%
05/301,8861,9221,8501,915-0.26%126,500173億7536万+8.38%
05/291,9751,9751,8701,920-3.71%70,600174億2073万+9.15%
05/281,9972,0001,9721,994-0.2%50,100180億9216万+13.94%
05/271,9892,0011,9601,998+2.88%51,900181億2845万+14.83%
05/241,8971,9991,8751,942-0.51%112,400176億2034万+12.32%
05/232,0502,0991,9501,952-3.6%248,000177億1108万+13.42%
05/222,0332,0401,9912,025+5.85%146,300182億9万+18.21%
05/2117:00 株価コミットメント型有償ストック・オプション(新株予約権)の発行に関するお知らせ
05/2117:00 税制適格ストック・オプション(新株予約権)の発行に関するお知らせ
05/211,9901,9901,8781,913-4.06%131,700171億9347万+12.4%
05/202,0032,0421,9241,994+5.34%257,700179億2147万+17.43%
05/171,7231,8981,7221,893+10.31%246,800170億1371万+12.14%
05/161,7151,7201,6901,716+0.65%83,000154億2289万+1.96%
05/1516:00 2019年6月期第3四半期決算ハイライト〔日本基準〕(連結)
05/1516:00 2019年6月期第3四半期決算短信〔日本基準〕(連結)
05/151,6861,7101,6581,705+1.07%41,100153億2402万+1.07%
05/141,5401,6871,5401,687+2%50,000151億6224万-0.18%
05/131,6601,6761,6511,654+0.18%22,600148億6565万-2.25%
05/101,6611,6951,6321,651-1.32%27,800148億3869万-2.65%
05/091,7171,7181,6531,673-1.82%37,100150億3642万-1.82%
05/081,6401,7071,6401,704+2.28%39,900153億1504万-0.06%
05/071,6351,7191,5891,666+3.16%40,800149億7350万-2.23%
04/261,5701,6221,5651,615-0.37%33,400145億1513万-5.17%
04/251,6161,6301,5201,621+0.31%69,000145億6906万-5.04%
04/241,6451,6591,5741,616+0.69%64,200145億2412万-5.55%
04/231,5611,7141,5301,605+7.65%282,700144億2525万-6.41%
04/221,5821,5901,4911,491-6.05%130,600133億9618万-13.36%
04/191,6401,6501,5831,587-3.05%74,700142億5871万-8.32%
04/181,7121,7301,6361,637-4.16%94,600147億795万-5.87%
04/171,7151,7711,7011,708-0.41%46,400153億4586万-2.23%
04/1616:00 株式会社LastRootsの第三者割当増資引受による株式取得完了に関するお知らせ(開示事項の経過)
04/161,7261,7341,7091,715-0.35%28,000154億876万-2.11%
04/1516:00 第1回無担保転換社債型新株予約権付社債及び第15回新株予約権の買入消却完了並びに第2回無担保転換社債型新株予約権付社債及び第16回新株予約権発行の払込完了
04/151,7361,7501,7101,721-0.06%49,600154億6266万-2.05%
04/121,7351,7751,7211,722-2.16%42,800154億7165万-2.33%
04/111,7441,8001,7201,760+0.92%46,100158億1307万-0.68%
04/101,7341,7521,7201,744+0.17%35,000156億6931万-1.91%
04/091,8321,8341,7301,741-4.02%98,300156億4236万-2.41%
04/081,7601,8371,7601,814+3.72%62,600162億9824万+1.17%
04/051,7821,7991,7311,749-1.85%46,400157億1424万-2.78%
04/041,7861,8661,7781,782-1.11%89,600160億1073万-1.22%
04/031,8171,8601,7611,802+0.84%114,900161億9042万-0.5%
04/021,7141,9681,7061,787+2.82%272,200160億5565万-1.33%
04/011,7901,7941,7041,738-1.25%48,000156億1540万-4.14%
03/291,8991,8991,7281,760-4.35%132,200158億1307万-3.24%
03/2820:00 (追加)「持分法適用関連会社の第三者割当増資引受(連結子会社化)に関するお知らせ」の一部追加について
03/2820:00 第1回無担保転換社債型新株予約権付社債及び第15回新株予約権の買入消却と第三者割当による第2回無担保転換社債型新株予約権付社債及び第16回新株予約権の発行
03/281,7431,8401,7191,840+7.48%99,700165億3184万+1.04%
03/271,6821,7261,6691,712+2.76%34,700153億8180万-6.24%
03/261,6841,6971,6561,666+2.02%29,000149億6851万-9.41%
03/251,6301,6631,6181,633-4.67%48,600146億6662万-12.02%
03/2216:00 取締役辞任に関するお知らせ
03/221,7251,7431,7111,713-0.93%30,800153億8513万-8.59%
03/201,7281,7451,7101,729+0.06%26,100155億2884万-8.32%
03/191,7401,7451,7121,728-1.26%26,000155億1985万-8.76%
03/181,7351,7641,7031,750+1.21%43,600157億1745万-7.99%
03/151,7511,7911,7291,729-3.57%61,000155億2884万-9.29%
03/141,8601,8601,7831,793-2.13%29,900161億365万-6.37%
03/1317:00 持分法適用関連会社の第三者割当増資引受(連結子会社化)に関するお知らせ
03/131,8341,8611,7101,832-0.54%65,900164億5392万-4.38%
03/121,8601,8741,8421,842+0.66%43,200165億4373万-3.61%
03/111,8461,8671,8201,830-2.66%46,500164億3596万-3.99%
03/081,8801,9151,8421,880-3.69%75,400168億8503万-1.26%
03/071,9141,9651,8951,952+1.99%69,100175億3169万+2.63%
03/061,9301,9301,8961,914+1%34,900171億9039万+1.06%
03/051,9401,9401,8931,895-3.37%37,200170億1975万-0.05%
03/041,9801,9941,9341,961+0.51%56,300176億1252万+3.16%
03/011,9301,9701,9011,951+3.23%55,800175億2271万+2.41%
02/2817:00 子会社の商号変更に関するお知らせ
02/2817:00 株式会社LastRootsの株式取得(持分法適用関連会社化)に関するお知らせ
02/281,9501,9741,8901,890-3.08%67,100169億7484万-1.1%
02/2710:05 当社に関する一部報道について
02/271,8231,9501,8001,950+8.51%131,600175億1373万+1.88%
02/261,8091,8251,7601,797-2.44%92,000161億3957万-6.36%
02/251,8801,8801,8351,842-2.02%57,600165億4373万-4.76%
02/221,7881,8951,7801,880+3.01%92,700168億8446万-3.54%
02/211,9001,9081,8201,825-6.46%190,900163億9050万-6.79%
02/202,0252,0271,9201,951-4.36%159,800175億2212万-1.37%
02/192,0902,1052,0202,040-2.39%75,000183億2144万+2.41%
02/182,1102,1222,0102,090+0.48%110,400187億7049万+5.03%
02/152,0192,0951,9382,080+3.02%108,000186億8068万+5.37%
02/142,0342,1001,9802,019+4.88%179,500181億3284万+3.27%
02/1316:00 Palantir Technologies Inc.との業務提携に関する初期取扱費用の会計処理に関するお知らせ
02/1316:00 第2四半期業績予想値と実績値との差異に関するお知らせ
02/1316:00 平成31年6月期第2四半期決算ハイライト〔日本基準〕(連結)
02/1316:00 平成31年6月期第2四半期決算短信〔日本基準〕(連結)
02/131,8921,9271,8611,925+0.26%58,800172億8861万-0.62%
02/121,8951,9441,8051,920+3.23%63,500172億4371万+0.16%
02/081,9271,9271,8391,860-4.32%71,400167億484万-1.8%
02/071,9001,9441,8711,944+6.4%123,100174億5925万+3.68%
02/061,6901,8391,6851,827+7.34%106,300164億846万-1.51%
02/051,7301,7441,6911,702-1.73%74,100152億8583万-7.4%
02/041,7521,7791,7201,732-2.86%65,900155億5526万-5.1%
02/011,8001,8501,7741,783-1.71%51,600160億1330万-1.76%
01/3116:00 Wowoo Pte.Ltd.への出資期限の延長について
01/2917:00 株式会社LastRootsとの業務提携及び金銭消費貸借契約締結に関するお知らせ