IR情報

2018/11/16~2019/04/17

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
04/171,1661,1961,1411,175-0.34%267,500275億1145万+17.03%
04/161,1901,2021,1661,179-2%299,600276億510万+18.14%
04/151,1601,2061,1471,203+9.07%510,700281億6704万+21.52%
04/1216:30 当社連結子会社(株式会社ギガプライズ)の業績予想及び配当予想の修正に関するお知らせ
04/121,0721,1221,0671,103+3.18%316,600258億2564万+12.09%
04/111,0151,0711,0111,069+4.6%259,500250億2956万+8.64%
04/1015:00 主要株主の異動に関するお知らせ
04/109991,0329951,022+0.69%103,400239億2910万+3.65%
04/091,0161,0249871,015-0.68%191,500237億6521万+2.53%
04/081,0541,0631,0121,022-1.45%366,500239億2910万+2.82%
04/051,0051,0439771,037+3.8%502,100242億8031万+4.12%
04/049591,006928999+3.85%318,300233億9058万+0.3%
04/0315:00 自己株式の取得状況に関するお知らせ
04/03937967925962+2.78%244,600225億2426万-3.61%
04/02978979936936-2.8%190,800219億1550万-6.4%
04/01973982949963+0.42%290,800225億4768万-3.99%
03/29942963929959+3.45%188,400224億5402万-4.39%
03/28936936902927-2.01%211,500217億477万-7.67%
03/27932974927946+1.61%274,100221億4964万-5.87%
03/2611:30 フリービット、いつでもどこでも固定電話番号(東京03/大阪06)がスマホで使える個人向け固定電話番号レンタルサービス『イエデンアプリ』を発表
03/26942960922931-0.21%300,800217億9843万-7.55%
03/25904944887933-1.06%210,600218億4526万-7.53%
03/22963986937943-0.95%134,200220億7940万-6.63%
03/20942965931952+0.42%114,700222億9012万-5.84%
03/19987991941948-3.46%176,000221億9647万-6.32%
03/189821,006971982+1.87%170,100229億9254万-3.06%
03/1511:00 当社子会社(株式会社アルク)の株式取得に関するお知らせ
03/15962985952964+0.1%185,100225億7109万-4.37%
03/14986994961963-1.23%137,400225億4768万-4.37%
03/131,0291,046968975-5.25%336,100228億2865万-2.89%
03/129911,0429871,029+5.43%292,800240億9300万+2.69%
03/11972998933976-5.43%476,100228億5206万-2.11%
03/0815:00 当社連結子会社(株式会社フルスピード)の業績予想の修正に関するお知らせ
03/0815:00 2019年4月期第3四半期通期決算説明資料
03/0815:00 2019年4月期第3四半期決算短信〔日本基準〕(連結)
03/081,0631,0721,0221,032-6.52%283,900241億6324万+4.03%
03/071,1201,1241,0841,104-1.78%233,300258億4905万+11.97%
03/061,0991,1311,0991,124+0.72%192,800263億1733万+15.28%
03/0515:00 自己株式の取得状況に関するお知らせ
03/051,1141,1251,0931,116-0.98%191,000261億3002万+15.89%
03/041,0961,1431,0861,127+5.62%417,400263億8757万+18.51%
03/011,0211,0861,0161,067+2.79%298,200249億8273万+13.51%
02/281,0521,0781,0361,038-2.17%241,300243億373万+11.73%
02/271,0301,0921,0301,061+4.95%467,700248億4225万+15.45%
02/261,0131,0681,0051,011+0.7%416,300236億7155万+11.22%
02/259741,0179641,004+3.72%250,000235億765万+11.56%
02/22954972942968+0.1%94,100226億6475万+8.4%
02/21980984963967-0.92%82,800226億4133万+9.14%
02/20975992959976-0.41%121,000228億5206万+10.91%
02/19968990950980-0.2%120,300229億4572万+12.26%
02/18989989948982+2.08%123,500229億9254万+13.53%
02/15932969925962+0.52%132,800225億2426万+12.25%
02/14965975946957-1.95%165,600224億719万+12.72%
02/139861,004917976-1.61%565,700228億5206万+15.91%
02/12845992845992+17.81%420,200232億2668万+19.09%
02/0815:30 当社連結子会社(株式会社ギガプライズ)の業績予想の修正に関するお知らせ
02/08913913838842-10.04%297,500197億1458万+2.43%
02/07910940903936+3.43%163,300219億1550万+14.43%
02/06919923895905-1.52%143,300211億8967万+11.59%
02/0515:00 自己株式の取得状況に関するお知らせ
02/05898928892919+2.91%160,400215億1746万+14.45%
02/04858900846893+3.72%267,000209億870万+12.33%
02/01881881850861-2.82%140,200201億5945万+8.85%
01/3113:00 フリービット主催のビジネスコンテスト「freebit biz challenge COMPETE2018」結果発表
01/31819892819886+8.18%321,200207億4480万+12.29%
01/30839839809819-1.8%213,800191億7606万+4.2%
01/29822836802834+1.34%85,500195億2727万+6.24%
01/28847848814823-0.96%140,600192億6972万+4.57%
01/25809844806831+3.1%160,000194億5703万+4.4%
01/24793813785806+1.51%92,900188億7168万0%
01/23796812784794-0.87%84,500185億9071万-2.58%
01/22792804782801+0.75%100,200187億5461万-2.67%
01/21825825792795-1.85%131,900186億1413万-4.33%
01/18817835804810-0.61%129,800189億6534万-3.57%
01/17800822786815+2.64%177,800190億8241万-4.12%
01/16800816787794-1.37%141,500185億9071万-7.57%
01/15780812770805+3.74%174,800188億4827万-7.26%
01/11781797771776-0.64%164,200181億6926万-11.62%
01/10777795756781+0.77%245,500182億8633万-11.85%
01/0915:30 自己株式の取得状況に関するお知らせ
01/09779805770775+0.26%236,300181億4585万-13.31%
01/08753819753773+2.79%327,100180億9902万-14.02%
01/089:00 フリービット、ブロックチェーン技術を活用した「デジタルキー」基礎技術をアルパインと共同開発
01/07748774746752+2.73%211,300176億732万-16.63%
01/04707732699732-0.54%218,200171億3904万-19.21%
2018
12/28743746706736-1.47%289,000172億3270万-19.12%
12/27755756726747+4.48%381,100174億9025万-18.27%
12/26750750686715+0.28%413,800167億4101万-22.11%
12/25772773710713-12.3%366,500166億9418万-22.92%
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%