IR情報

2018/07/31~2018/12/21

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
2018
12/21810866789813+2.52%684,700190億3558万-12.58%
12/2015:45 自己株式取得に係る事項の決定に関するお知らせ
12/20809819778793-3.53%353,900185億6730万-14.82%
12/19800835794822+4.45%423,400192億4630万-11.9%
12/18854855780787-10.67%549,000184億2681万-15.83%
12/171,0101,045880881-16.49%693,400206億2773万-6.08%
12/1415:00 2019年4月期第2四半期決算短信〔日本基準〕(連結)
12/1415:00 2019年4月期第2四半期通期決算説明資料
12/141,0811,0981,0501,055-2.76%267,100247億177万+12.35%
12/131,0511,0921,0511,085+4.63%322,200254億419万+16.29%
12/121,0041,0431,0001,037+4.64%310,600242億8031万+12.11%
12/111,0171,038990991-0.2%148,500232億327万+7.95%
12/101,0201,027988993-3.31%160,200232億5010万+8.76%
12/071,0421,0541,0131,027-1.72%130,500240億4617万+13.23%
12/061,0341,0591,0321,045+0.58%218,600244億6763万+16.24%
12/059941,0479941,039+1.46%187,300243億2714万+16.48%
12/041,0441,0651,0161,024-2.66%220,600239億7593万+15.71%
12/031,0111,0571,0101,052+6.48%350,000246億3152万+20.09%
11/30980994959988+1.75%429,000231億3303万+13.82%
11/29940982934971+8.49%485,000227億3499万+12.25%
11/28871898869895+3.23%78,500209億5553万+3.47%
11/27848871843867+2.48%91,200202億9993万+0.23%
11/26849856833846+1.08%60,300198億824万-2.76%
11/22832837795837+1.21%170,900195億9751万-4.34%
11/21849851825827-3.39%76,000193億6337万-6.13%
11/20872877853856-1.95%64,200200億4238万-3.49%
11/19832876832873+4.68%77,900204億4042万-2.13%
11/16856870831834-2.11%75,200195億2727万-6.82%
11/158458678378520%55,700199億4872万-5.44%
11/14870872837852-1.05%69,300199億4872万-5.75%
11/13852871830861-0.35%99,000201億5945万-5.38%
11/12894900862864-3.68%78,700202億2969万-5.57%
11/09900911886897-0.99%82,200210億235万-2.5%
11/08897920893906+2.72%112,200212億1308万-1.95%
11/07878904872882+0.46%146,800206億5114万-4.96%
11/06874896862878+1.27%106,300205億5749万-6%
11/05835876823867+2.85%133,400202億9993万-8.06%
11/02818845814843+4.07%150,700197億3800万-11.45%
11/01843856806810-8.78%333,900189億6534万-15.8%
10/31862888840888+4.59%193,700207億9163万-9.02%
10/30800851786849+4.56%251,500198億7848万-13.72%
10/29840854810812-4.25%327,800190億1216万-18.31%
10/26921922843848-6.4%309,900198億5507万-15.62%
10/25926933901906-6.69%258,700212億1308万-10.65%
10/24926990920971+6.82%326,000227億3499万-4.99%
10/23969976907909-7.06%258,800212億8332万-11.06%
10/22971995962978-0.51%92,700228億9889万-4.49%
10/19956984953983+1.24%79,400230億1596万-4%
10/189801,000970971-1.82%121,000227億3499万-5.18%
10/17978998978989+2.17%114,300231億5644万-3.23%
10/169689759539680%77,300226億6475万-5.47%
10/15974985953968-0.41%78,000226億6475万-5.65%
10/12925975921972+4.18%173,100227億5840万-5.72%
10/11940952907933-6.42%327,200218億4526万-9.94%
10/10985999969997+1.53%92,900233億4375万-4.32%
10/09990990969982-1.11%96,900229億9254万-6.12%
10/059901,010983993-1.1%106,900232億5010万-5.43%
10/041,0081,0089761,004+0.7%168,300235億765万-4.74%
10/031,0281,028990997-3.11%271,000233億4375万-5.59%
10/021,0981,0981,0211,029-6.71%395,700240億9300万-2.83%
10/011,1001,1181,0901,103+0.73%95,100258億2564万+4.06%
09/2815:00 株式会社アルクの株式の取得(子会社化)完了に関するお知らせ
09/281,1031,1121,0721,095-0.64%138,600256億3833万+3.6%
09/2711:00 フリービット、OpenAirInterfaceを使ったプライベートLTE網構築実証実験を開始
09/271,1411,1411,1021,102-3.76%199,400258億222万+4.55%
09/261,1031,1671,0921,145+4.95%300,500268億903万+9.26%
09/251,1021,1061,0841,091-0.18%138,000255億4467万+4.8%
09/211,1051,1111,0891,093-0.09%128,900255億9150万+5.6%
09/201,1041,1051,0861,094+0.83%146,600256億1491万+6.32%
09/1911:00 フリービット、高パフォーマンス&高セキュリティなクラウド型デスクトップサービス「freebit cloud X-DaaS」を発表
09/191,1001,1131,0771,085-0.82%300,700254億419万+5.96%
09/189861,1009771,094+12.09%525,800256億1491万+7.25%
09/14963978957976+1.99%111,100228億5206万-3.65%
09/13983990940957-1.64%155,100224億719万-5.62%
09/12977992951973-0.41%183,600227億8182万-4.14%
09/11950977928977+3.83%295,500228億7547万-3.84%
09/101,0751,076939941-7.93%524,400220億3257万-7.38%
09/0715:00 2019年4月期第1四半期通期決算説明資料
09/0715:00 持分法適用関連会社への追加出資に伴う営業外費用(持分法による投資損失)の計上に関するお知らせ
09/0715:00 2019年4月期第1四半期決算短信〔日本基準〕(連結)
09/0715:00 通期業績予想の修正に関するお知らせ
09/071,0351,0501,0081,022-1.06%131,000239億2910万+0.49%
09/061,0821,0831,0241,033-4.62%214,700241億8666万+1.67%
09/051,0771,0941,0731,083-1.99%120,600253億5736万+6.59%
09/041,0681,1111,0581,105+1.38%160,600258億7247万+9.08%
09/031,1001,1401,0801,090+0.18%204,700255億2126万+7.92%
08/311,0801,0931,0711,088-0.37%107,400254億7443万+7.94%
08/301,0971,0991,0761,092+0.65%117,300255億6808万+8.55%
08/291,0721,0931,0621,085+2.46%137,900254億419万+8.07%
08/299:00 当社子会社(株式会社ドリーム・トレイン・インターネット)のサービス発表に関するお知らせ
08/281,0851,0891,0551,059-1.4%160,000247億9542万+5.58%
08/271,0691,0781,0591,074+2.48%148,300251億4663万+7.29%
08/241,0401,0631,0211,048+1.65%174,800245億3787万+5.01%
08/231,0171,0391,0011,031+2.79%249,800241億3983万+3.31%
08/229991,0169701,003+5.03%354,800234億8424万+0.4%
08/2115:00 株式会社アルクの株式の取得(子会社化)に関するお知らせ
08/21967983954955-1.04%84,000223億6037万-4.69%
08/20952978952965+1.58%88,200225億9451万-4.27%
08/17962965944950-0.42%81,600222億4330万-6.13%
08/16951973946954-1.04%170,400223億3695万-6.19%
08/1511:00 平成30年台風7号及び前線等に伴う大雨による災害で被災された自治体に対する支援措置の追加
08/15979988957964-0.72%113,700225億7109万-5.49%
08/14945972941971+3.41%151,800227億3499万-5.08%
08/13963965934939-4.38%129,500219億8574万-8.57%
08/109861,005979982-1.01%113,700229億9254万-4.75%
08/091,0001,007990992-0.4%82,900232億2668万-3.88%
08/089891,017982996+1.43%172,400233億2034万-3.68%
08/079601,007960982+2.51%233,500229億9254万-5.39%
08/069991,003957958-4.58%219,200224億3061万-8.15%
08/031,0271,0441,0001,004-1.38%192,800235億765万-4.56%
08/021,0231,0551,0171,018-0.49%194,800238億3545万-3.96%
08/011,0491,0531,0231,023-1.54%133,500239億5252万-4.75%
07/311,0491,0491,0241,039+0.78%148,700243億2714万-4.42%