IR情報

2019/10/30~2020/03/30

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
04/0115:00 自己株式の取得状況に関するお知らせ
03/30604632598621-0.32%239,400145億4009万-6.05%
03/27606635606623+5.59%252,300145億8692万-6.74%
03/26600604586590-3.91%195,700138億1426万-12.72%
03/25611622596614+4.78%272,100143億7619万-10.23%
03/24591608575586+0.69%297,500137億2060万-15.32%
03/23543584540582+6.99%357,200136億2694万-17.21%
03/19618635521544-11.11%557,300127億3721万-23.92%
03/18645655609612-2.86%328,700143億2936万-15.82%
03/17600658597630-1.87%623,400147億5082万-14.52%
03/1612:00 (訂正)「2020年4月期第3四半期決算説明資料」の一部訂正について
03/1612:00 (訂正)「自己株式取得に係る事項の決定に関するお知らせ」の一部訂正について
03/16580658580642+15.05%896,700150億3178万-14.06%
03/1315:00 2020年4月期第3四半期決算説明資料
03/1315:00 自己株式取得に係る事項の決定に関するお知らせ
03/1315:00 通期業績予想の修正に関するお知らせ
03/1315:00 2020年4月期第3四半期決算短信〔日本基準〕(連結)
03/13540575530558-7%609,400130億6501万-26.19%
03/12602630580600-2.91%607,700140億4840万-21.98%
03/11668680618618-6.36%265,800144億6985万-20.77%
03/10609669594660+2.48%578,900154億5324万-16.24%
03/09689699641644-10.93%579,500150億7861万-19.1%
03/06729733718723-2.56%274,400169億2832万-10.19%
03/05747749731742+0.13%282,500173億7318万-8.51%
03/04707746706741+2.07%225,600173億4977万-9.3%
03/03760761726726+1.54%456,500169億9856万-11.89%
03/02666732660715+5.93%390,400167億4101万-14.06%
02/28686715670675-7.02%653,100158億445万-19.64%
02/27765765718726-4.6%233,600169億9856万-14.79%
02/26769773741761-0.78%227,000178億1805万-11.82%
02/25768772750767-5.66%555,500179億5853万-12.04%
02/21798822792813+1.25%128,500190億3558万-7.72%
02/20830832803803-1.83%128,000188億144万-9.57%
02/19794826794818+3.02%191,000191億5265万-8.81%
02/18819819792794-3.29%211,500185億9071万-12.27%
02/17858860820821-4.53%241,600192億2289万-10.08%
02/14862868850860-1.15%107,000201億3604万-6.52%
02/13858871856870+1.52%140,900203億7018万-5.64%
02/12863881849857+0.71%362,700200億6579万-7.45%
02/10844861823851-4.27%746,500199億2531万-8.4%
02/07877894868889+1.6%189,500208億1504万-4.72%
02/06880886874875+0.11%176,400204億8725万-6.62%
02/05881885870874+0.92%201,500204億6383万-7.12%
02/04848874832866+3.22%280,300202億7652万-8.46%
02/03836847820839-1.87%262,100196億4434万-11.96%
01/318708748488550%362,000200億1897万-10.84%
01/30877885846855-2.17%392,100200億1897万-11.21%
01/29907907871874-3.32%251,200204億6383万-9.52%
01/28886905878904+0.33%338,400211億6625万-6.51%
01/27905912886901-2.7%362,100210億9601万-6.83%
01/24938939918926-1.28%200,000216億8136万-4.04%
01/23965965924938-3.3%463,400219億6233万-2.8%
01/229851,002970970-2.02%191,600227億1158万+0.62%
01/219841,004974990+0.3%159,000231億7986万+2.8%
01/20990999981987+0.41%157,000231億961万+2.6%
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%