IR情報

2019/08/19~2020/01/17

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
2020
01/171,0051,010981983-1.8%238,200230億1596万+2.4%
01/161,0211,0259981,001-1.77%218,500234億3741万+4.38%
01/151,0141,0321,0081,019+0.49%202,100238億5886万+6.59%
01/141,0051,0149861,014+1.5%209,400237億4179万+6.51%
01/109871,013986999-0.1%297,800233億9058万+5.38%
01/099491,0109361,000+8.11%550,900234億1400万+5.71%
01/0815:35 (訂正)「会社分割(簡易吸収分割)及び特別利益(事業譲渡益)の計上に関するお知らせ」の一部訂正について
01/0811:30 会社分割(簡易吸収分割)及び特別利益(事業譲渡益)の計上に関するお知らせ
01/08951954905925-2.63%419,100216億5795万-2.01%
01/07948955940950+1.6%180,000222億4330万+0.74%
01/06932940922935-2.6%319,700218億9209万-0.64%
2019
12/30984984958960-2.93%262,400224億7744万+2.13%
12/279781,002978989+1.96%335,500231億5644万+5.44%
12/261,0031,013970970-2.41%507,300227億1158万+3.85%
12/251,0361,036987994-4.05%702,000232億7351万+6.77%
12/241,0071,0471,0061,036+3.91%627,600242億5690万+11.76%
12/239701,008970997+3.42%578,200233億4375万+8.13%
12/20918975917964+3.43%768,200225億7109万+4.9%
12/19880942871932+5.67%566,200218億2184万+1.75%
12/18909915878882-4.55%515,900206億5114万-3.5%
12/17856929856924+8.58%873,300216億3453万+0.98%
12/16847855815851-6.59%1,239,200199億2531万-6.89%
12/1315:00 2020年4月期第2四半期決算説明資料
12/1315:00 2020年4月期第2四半期決算短信〔日本基準〕(連結)
12/13925932911911-1.51%552,200213億3015万-0.44%
12/12937938921925-1.07%148,100216億5795万+1.31%
12/11964966920935-2.81%385,400218億9209万+2.75%
12/10952962944962+1.05%145,900225億2426万+6.06%
12/09958967949952+0.63%256,600222億9012万+5.31%
12/06935949923946+1.5%145,800221億4964万+4.99%
12/05925941918932+1.41%238,900218億2184万+3.79%
12/049079199059190%150,100215億1746万+2.68%
12/03930930901919-1.5%356,000215億1746万+2.91%
12/02968975932933-2.51%428,000218億4526万+4.71%
11/29920964916957+5.16%451,100224億719万+7.53%
11/28920936906910+1.11%400,500213億674万+2.48%
11/27902905896900-0.33%108,500210億7260万+1.35%
11/26912912897903-0.55%138,900211億4284万+1.69%
11/25909923907908+1.11%212,000212億5991万+2.25%
11/22891909887898+0.79%138,000210億2577万+1.01%
11/21903903874891-1%151,700208億6187万+0.22%
11/20900910891900-0.88%108,900210億7260万+1.12%
11/19913918902908-0.44%81,600212億5991万+2.02%
11/18900915897912+2.01%214,800213億5356万+2.47%
11/15878899873894+1.02%128,300209億3211万+0.34%
11/14905910879885-2.1%286,100207億2139万-0.9%
11/13894906886904+0.89%353,000211億6625万+1.23%
11/12883903862896+1.82%366,300209億7894万+0.34%
11/11869883861880+2.56%352,500206億432万-1.57%
11/0816:20 当社連結子会社(株式会社ギガプライズ)による「株式分割及び株式分割に伴う定款の一部変更並びに株式優待制度の変更」に関するお知らせ
11/08854871852858+0.7%290,300200億8921万-4.35%
11/07857858848852-1.39%275,100199億4872万-5.44%
11/06893895858864-2.26%496,100202億2969万-4.32%
11/05870893867884+2.31%301,200206億9797万-2.43%
11/01868870854864-0.8%229,200202億2969万-4.74%
10/31860873859871+1.4%220,400203億9359万-4.18%
10/30885885851859-1.94%379,900201億1262万-5.6%
10/29875888873876-0.11%185,500205億1066万-3.84%
10/28896896870877-1.79%302,800205億3407万-3.73%
10/25906911891893-1%246,500209億870万-1.98%
10/24920923902902-1.96%263,400211億1942万-1.2%
10/23904924904920+0.88%180,900215億4088万-0.22%
10/21898913898912+1.56%141,100213億5356万-1.83%
10/18912921889898-1.97%382,300210億2577万-4.26%
10/1717:00 当社連結子会社における会社分割(吸収分割)による事業の承継及びこれに伴う当社業務提携の解消に関するお知らせ
10/17912921904916+0.77%228,300214億4722万-3.27%
10/16915917906909-0.33%237,300212億8332万-4.92%
10/15906926906912+0.66%232,700213億5356万-5.49%
10/11919919898906-0.55%187,200212億1308万-6.98%
10/10934934909911-2.46%263,600213億3015万-7.14%
10/09921938917934+0.21%147,000218億6867万-5.37%
10/08897937897932+3.56%364,200218億2184万-5.95%
10/07919924899900-1.21%278,500210億7260万-9.55%
10/04911917898911-0.87%336,900213億3015万-8.72%
10/03940943904919-3.36%467,900215億1746万-8.28%
10/02937967935951+0.53%378,800222億6671万-5.37%
10/01924955922946+3.28%608,700221億4964万-6.06%
09/30925932905916-0.65%364,900214億4722万-9.31%
09/27907929901922+1.43%383,800215億8770万-9.07%
09/26920926904909-0.87%411,400212億8332万-10.71%
09/25905923891917+1.21%648,900214億7063万-10.45%
09/24900940884906+2.72%881,700212億1308万-11.87%
09/20880887862882+1.15%714,100206億5114万-14.53%
09/19887898867872-1.8%824,000204億1700万-15.91%
09/18936947870888-5.13%1,180,500207億9163万-14.94%
09/179911,019922936-16.43%1,511,800219億1550万-10.86%
09/1315:00 2020年4月期第1四半期決算短信〔日本基準〕(連結)
09/1315:00 2020年4月期第1四半期決算説明資料
09/131,1111,1301,0921,120+1.27%478,300262億2368万+6.26%
09/121,1261,1341,1031,106-1.34%224,900258億9588万+5.33%
09/111,1251,1381,1161,121-0.97%204,400262億4709万+7.07%
09/101,1411,1491,1281,132-1.14%230,400265億464万+8.53%
09/091,1331,1541,1261,145+0.88%294,800268億903万+10.2%
09/061,1331,1461,1211,135+0.89%327,300265億7489万+9.56%
09/051,0981,1411,0951,125+2.65%439,800263億4075万+8.7%
09/041,0451,1051,0411,096+4.88%403,000256億6174万+6%
09/031,0341,0531,0331,045+1.06%177,700244億6763万+0.97%
09/021,0261,0391,0111,034+0.39%167,000242億1007万-0.39%
08/301,0001,0369991,030+3.62%245,700241億1642万-0.96%
08/299951,006965994+0.1%298,000232億7351万-4.88%
08/289851,0019849930%224,600232億5010万-5.25%
08/271,0261,027993993-1.49%271,400232億5010万-5.61%
08/269901,0139761,008-0.69%241,400236億131万-4.45%
08/231,0231,0301,0041,015-1.36%277,600237億6521万-4.06%
08/221,0331,0791,0271,029+0.39%430,900240億9300万-2.83%
08/211,0341,0351,0011,025-2.1%270,900239億9935万-3.48%
08/201,0191,0471,0181,047+3.56%224,100245億1445万-1.69%
08/191,0171,0241,0011,011-0.3%147,600236億7155万-5.07%