IR情報

2018/12/20~2019/05/28

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
05/281,0421,0521,0261,047+0.67%107,700245億1445万-4.21%
05/271,0381,0481,0271,040+1.07%80,800243億5056万-5.37%
05/241,0111,0349991,029+0.68%128,000240億9300万-6.62%
05/2316:30 第19回定時株主総会の開催日程及び付議議案の決定に関するお知らせ
05/231,0531,0581,0201,022-3.58%139,700239億2910万-7.43%
05/221,0671,0811,0551,060+0.57%118,000248億1884万-3.99%
05/211,0741,0761,0391,054-2.41%248,200246億7835万-4.36%
05/201,0831,0901,0481,080+2.27%253,100252億8712万-1.82%
05/171,0311,0931,0161,056+3.02%251,200247億2518万-3.91%
05/161,0401,0461,0171,025-2.38%127,300239億9935万-6.48%
05/151,0461,0571,0131,050+0.57%175,800245億8470万-4.02%
05/141,0061,0499861,044+0.87%240,200244億4421万-4.13%
05/131,0721,0721,0271,035-4.17%206,700242億3349万-4.7%
05/101,0741,1201,0671,080+0.84%145,600252億8712万-0.28%
05/091,1061,1321,0671,071-2.99%188,700250億7639万-0.56%
05/0815:00 自己株式の取得状況に関するお知らせ
05/081,0871,1151,0861,104+0.09%129,000258億4905万+2.99%
05/071,1191,1561,1021,103-1.61%161,200258億2564万+3.57%
04/261,1301,1411,1091,121-1.32%165,200262億4709万+5.95%
04/251,1671,1801,1361,136-2.57%146,900265億9830万+8.09%
04/241,1701,1891,1561,166-0.09%187,200273億72万+11.69%
04/231,1711,2011,1621,167-1.85%284,900273億2413万+12.75%
04/221,1561,2061,1481,189+2.68%189,800278億3924万+15.66%
04/191,1431,1941,1421,158+1.76%239,100271億1341万+13.64%
04/181,1761,1771,1271,138-3.15%210,000266億4513万+12.56%
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%
12/1415:00 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