IR情報

2019/10/01~2020/03/02

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
2020
03/02827919826893+6.56%285,900335億6517万-12.37%
02/28867875828838-7.3%288,600314億9789万-18.72%
02/27926934893904-2.16%195,900339億7863万-13.49%
02/269199369039240%133,800347億3037万-12.5%
02/25926943923924-5.81%149,000347億3037万-13.24%
02/21973993966981+2.08%110,900368億7282万-8.74%
02/20995996961961-3.42%92,900361億2108万-11.27%
02/199761,002960995+3%202,400373億9904万-8.63%
02/18959966948966+0.31%111,600363億902万-11.62%
02/17982982960963-2.13%114,100361億9626万-12.22%
02/149911,013965984-0.4%221,300369億8559万-10.63%
02/139751,012954988-3.8%366,900371億3593万-10.43%
02/121,0401,0411,0151,027-0.1%170,500386億183万-6.89%
02/101,0411,0411,0191,028-2.56%125,500386億3941万-6.72%
02/071,0741,0801,0411,055-1.77%150,800396億5426万-4.35%
02/061,0851,0901,0611,074-0.74%163,800403億6841万-2.54%
02/051,0801,0951,0561,082-0.64%151,000406億6911万-1.73%
02/041,0801,0961,0461,089+0.18%151,900409億3222万-0.82%
02/031,0141,0981,0101,087+6.57%365,400408億5704万-0.82%
01/3113:00 2020年6月期第2四半期決算説明資料
01/3113:00 2020年6月期第2四半期決算短信[日本基準](連結)
01/311,0761,0889671,020-3.13%546,900383億3872万-6.68%
01/301,1271,1291,0511,053-6.15%224,000395億7909万-3.66%
01/291,1621,1641,1071,122-3.03%146,200421億7259万+2.75%
01/281,1521,1691,1441,157-1.2%106,200434億8813万+6.44%
01/271,1611,1921,1521,171-2.09%147,500440億1435万+8.33%
01/241,1871,1961,1621,196+0.76%142,000449億5403万+11.46%
01/231,1911,1971,1761,187-0.34%83,800446億1574万+11.46%
01/221,1681,1961,1651,191+1.88%134,000447億6609万+12.46%
01/211,1661,1981,1591,169+1.39%186,300439億3918万+11.02%
01/201,1751,1751,1391,153-2.7%175,700433億3779万+10.02%
01/171,1801,1961,1591,185+1.2%285,300445億4057万+13.51%
01/161,1321,1711,1211,171+4.93%277,800440億1435万+12.6%
01/151,0981,1191,0861,116+2.29%200,200419億4707万+7.83%
01/141,0891,0981,0701,091+1.68%188,700410億739万+5.61%
01/101,0761,0831,0441,073+0.75%188,800403億3083万+4.07%
01/091,0401,0681,0331,065+4.11%244,700400億3013万+3.4%
01/081,0011,0289781,023+2.51%245,500384億5148万-0.58%
01/071,0021,020992998-0.6%177,200375億1180万-3.01%
01/061,0201,0341,0001,004-3.83%176,700377億3732万-2.62%
2019
12/301,0401,0461,0191,044+0.97%85,800392億4080万+0.97%
12/271,0431,0501,0341,034+0.1%54,300388億6493万0%
12/261,0321,0351,0191,033+0.98%38,900388億2735万0%
12/251,0401,0571,0111,023-1.45%98,200384億5148万-0.87%
12/241,0021,0441,0021,038+2.27%85,000390億1528万+0.58%
12/231,0141,0229881,015-0.98%175,700381億5078万-1.55%
12/201,0271,0329971,025+0.59%217,600385億2665万-0.68%
12/191,0091,0279961,019+1.29%140,600383億113万-1.26%
12/181,0021,0219911,006+0.3%143,600378億1250万-2.52%
12/179781,0039671,003+2.87%98,400376億9974万-2.9%
12/161,0021,002975975-1.81%138,200366億4730万-5.8%
12/131,0311,032992993-2.93%194,400373億2387万-4.34%
12/121,0531,0531,0111,023-1.92%77,800384億5148万-1.73%
12/111,0491,0511,0261,043-0.57%101,700392億322万0%
12/101,0401,0561,0311,049-0.85%59,100394億2874万+0.38%
12/091,0771,0951,0481,058-1.12%83,900397億6702万+0.95%
12/061,0601,0751,0471,070+1.61%149,000402億1807万+1.52%
12/051,0731,0731,0321,053-0.85%93,900395億7909万-0.47%
12/041,0431,0691,0321,062+1.43%90,600399億1737万0%
12/031,0321,0521,0111,047+1.06%101,400393億5357万-1.41%
12/021,0451,0781,0311,036-0.38%105,200389億4011万-2.63%
12/01株式分割 1→2
11/291,0401,0541,0211,040-0.48%79,700390億9046万-2.44%
11/281,0571,0571,0231,045+0.1%87,800392億7839万-2.06%
11/271,0571,0571,0391,044-1.74%118,800392億4080万-2.25%
11/261,0661,0871,0561,063+0.62%214,400399億3616万-0.51%
11/251,0331,0561,0201,056+4.09%242,400396億9185万-1.03%
11/221,0021,0209881,015+0.95%188,600381億3199万-4.92%
11/211,0051,0159781,005-0.05%183,400377億7491万-5.99%
11/201,0301,0309981,006-2.33%294,200377億9371万-6.12%
11/191,0261,0471,0221,030-1.1%123,000386億9579万-3.87%
11/181,0251,0481,0221,041+3.02%272,400391億2804万-2.89%
11/151,0191,0299981,011-1.51%266,600379億8164万-5.82%
11/141,0241,0361,0011,026-1.16%190,400385億6424万-4.56%
11/131,0681,0751,0211,038-1.8%169,000390億1528万-3.62%
11/121,0511,0671,0461,057+0.52%188,800397億2943万-1.86%
11/111,0801,0851,0371,052-1.59%153,600395億2271万-2.28%
11/081,0641,0881,0621,069+1.09%130,800401億6169万-0.79%
11/0711:45 (訂正・数値データ訂正)「2020年6月期第1四半期決算短信[日本基準](連結)」の一部訂正について
11/071,0771,0781,0441,057-2.89%190,800397億2943万-1.86%
11/061,1261,1271,0621,089-4.1%283,400409億1342万+1.07%
11/051,1951,1951,1351,135-5.5%360,400426億6122万+5.58%
11/011,1771,2491,1641,201+1.26%380,000451億4196万+12.14%
10/3113:00 株式分割及び株式分割に伴う定款の一部変更並びに配当予想の修正に関するお知らせ
10/3113:00 2020年6月期第1四半期決算説明資料
10/3113:00 2020年6月期第1四半期決算短信[日本基準](連結)
10/311,1271,2121,1101,186+4.26%528,800445億7816万+11.47%
10/301,0761,1381,0731,138+5.62%142,800427億5519万+7.51%
10/291,1001,1101,0701,077-0.23%78,200404億8117万+2.28%
10/281,1001,1001,0661,080-0.87%86,800405億7514万+2.81%
10/251,0931,0931,0661,089+2.01%82,000409億3222万+4.11%
10/241,0741,0851,0621,068+0.57%60,600401億2410万+2.74%
10/231,0621,0671,0401,062+1.1%55,800398億9858万+2.86%
10/211,0651,0711,0501,050-0.38%50,000394億4869万+2.24%
10/181,0791,0831,0471,054+0.05%80,600395億9897万+3.03%
10/1715:00 当社執行役員及び子会社取締役に対する譲渡制限付株式としての新株式発行の払込完了に関するお知らせ
10/171,0591,0721,0481,054+0.24%36,000395億8019万+3.39%
10/161,0561,0951,0481,051+0.38%85,800394億8626万+3.44%
10/151,0291,0581,0291,047+2.9%82,800393億3598万+3.46%
10/111,0571,0571,0111,018-2.4%104,800382億2766万+0.94%
10/101,0821,0821,0301,043-4.01%107,800391億6692万+3.73%
10/091,0561,0871,0551,086+2.16%70,800408億122万+8.28%
10/081,0731,0751,0481,063-0.93%144,000399億3710万+6.51%
10/071,0451,0851,0451,073+3.97%147,800403億1281万+7.95%
10/041,0401,0441,0071,032-0.05%128,200387億7243万+4.24%
10/031,0571,0571,0181,033-4.57%192,200387億9121万+4.61%
10/021,0551,0941,0551,082+0.89%85,200406億5094万+9.96%
10/0115:00 人事異動に関するお知らせ
10/011,0451,1451,0411,073+3.52%344,800402億9402万+9.66%