IR情報

2018/12/18~2019/05/24

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
05/243,0153,0903,0053,085+1.15%29,100205億2142万+3.52%
05/233,0353,0953,0103,0500%34,000202億8860万+2.42%
05/223,0603,1603,0203,050+0.66%83,500202億8860万+2.45%
05/213,0403,1303,0203,030-0.49%56,900201億5556万+1.99%
05/203,0603,1103,0103,045-0.65%36,500202億5534万+2.66%
05/173,0203,0753,0153,065+3.09%33,700203億8838万+3.48%
05/163,0003,0652,9702,973-1.39%28,000197億7639万+0.54%
05/1515:00 自己株式の取得状況に関するお知らせ
05/152,9123,0152,8853,015+3.64%32,100200億5578万+1.96%
05/142,8492,9242,8202,909-0.92%53,100193億5066万-1.49%
05/132,9883,0702,9362,936-0.34%74,000195億3027万-0.68%
05/1015:00 2019年12月期第1四半期決算短信〔日本基準〕(連結)
05/102,9052,9632,8752,946+1.52%44,800195億9679万-0.34%
05/092,9032,9432,8862,902-0.55%23,000193億410万-1.73%
05/082,9362,9362,8752,918-2.18%33,200194億1053万-1.15%
05/072,9763,0402,9302,983+0.4%29,200198億4291万+1.12%
04/262,9802,9912,9322,971-0.54%24,100197億6309万+0.92%
04/252,9632,9932,9462,987+0.81%16,900198億6952万+1.56%
04/242,9433,0152,9432,963+0.65%39,800197億987万+0.92%
04/232,8832,9472,8732,944+1.34%28,100195億8348万+0.34%
04/222,8992,9502,8602,905+0.17%25,700193億2406万-0.92%
04/192,8992,9212,8902,900+0.55%12,500192億9080万-1.09%
04/182,9992,9992,8802,884-2.3%31,000191億8436万-1.64%
04/172,9923,0102,8802,952-0.87%36,500196億3670万+0.51%
04/163,0303,0802,9752,978-1.23%27,500198億965万+1.33%
04/1515:00 自己株式の取得状況に関するお知らせ
04/153,0953,1302,9663,015-2.58%54,600200億5578万+2.55%
04/123,0503,1303,0303,095+1.81%53,700205億8794万+5.38%
04/113,0803,1552,9963,040+0.83%104,900202億2208万+3.65%
04/102,8753,0502,8753,015+3.75%53,800200億5578万+2.76%
04/092,9182,9492,8982,906-0.24%15,500193億3071万-0.92%
04/082,9452,9852,9102,913-1.12%15,900193億7727万-0.82%
04/052,9142,9502,9052,946+0.96%13,600195億9679万+0.17%
04/042,9743,0502,9112,918-1.88%51,000194億1053万-0.78%
04/032,9202,9892,9152,974+1.81%23,800197億8304万+0.95%
04/022,9772,9902,9102,921-1.85%29,300194億3049万-0.85%
04/012,9833,0102,9342,976+1.36%52,900197億9635万+0.92%
03/292,8762,9372,8572,936+2.12%39,100195億3027万-0.24%
03/2815:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
03/282,8902,8932,8282,875-0.55%19,500191億2450万-2.04%
03/272,8562,9102,8562,891+1.4%25,000192億3093万-1.33%
03/262,8662,8822,8202,851+0.25%27,800189億6485万-2.5%
03/252,8012,8742,7622,844-1.73%34,600189億1544万-2.4%
03/222,8682,8982,8632,894+0.91%24,700192億4799万-0.38%
03/202,8612,9192,8572,868-1%26,800190億7506万-0.97%
03/192,8922,9132,8602,897-0.38%22,000192億6794万+0.42%
03/182,8902,9372,8832,908+0.38%20,000193億4110万+1.32%
03/1515:00 自己株式の取得状況に関するお知らせ
03/152,9482,9572,8892,897-0.58%24,400192億6794万+1.44%
03/143,0003,0352,9142,914-2.7%31,100193億8101万+2.43%
03/132,9743,0102,9152,995-0.66%34,900199億1974万+5.64%
03/123,0303,0852,9923,015+0.8%40,500200億5276万+6.76%
03/112,9702,9912,8812,991+1.18%27,400198億9314万+6.33%
03/082,9502,9762,8412,956-1.17%58,000196億6035万+5.65%
03/073,0503,0752,9602,991-1.93%50,900198億9314万+7.59%
03/063,0253,1903,0103,050+1.5%107,000202億8555万+10.55%
03/052,9803,0352,9803,005-0.17%20,200199億8625万+9.75%
03/043,0203,0402,9473,010+0.47%53,500200億1951万+10.74%
03/012,9373,0252,9202,996+1.39%41,300199億2639万+11%
02/283,0453,0452,9482,955-2.96%58,300196億5370万+10.26%
02/273,0503,0652,9823,045+2.18%65,700202億5229万+14.34%
02/262,9643,0202,9022,980+0.1%73,900198億1998万+12.96%
02/252,8653,0652,8652,977+5.42%162,000198億2万+13.71%
02/222,7162,8412,7052,824+3.07%66,800187億8242万+8.37%
02/212,7532,7692,7012,740-0.47%29,500182億2100万+5.47%
02/202,7622,7952,7222,753+0.11%40,400183億745万+6.13%
02/192,6112,7702,6112,750+5.49%59,700182億8750万+6.3%
02/182,6492,6492,6072,607+0.31%21,800173億3655万+0.89%
02/1515:00 自己株式の取得状況に関するお知らせ
02/152,6362,6642,5602,599-3.24%47,900172億8335万+0.58%
02/1415:00 北米における海外子会社2社(米国及びカナダ)設立手続完了に関するお知らせ(開示事項の経過報告)
02/142,6222,7102,5762,686+4.27%59,000178億6190万+3.99%
02/1312:30 業績条件付株式報酬制度(パフォーマンス・シェア・ユニット)の導入に関するお知らせ
02/132,5562,5802,4852,576+1.9%54,900171億3040万-0.04%
02/122,6492,7472,5272,528-0.9%90,400168億1120万-1.75%
02/0818:00 JIG-SAWのビジネスと今後の成長可能性について2019
02/0815:00 平成30年12月期連結業績の前年同期実績との差異に関するお知らせ
02/0815:00 平成30年12月期決算短信〔日本基準〕(連結)
02/082,5762,6212,5272,551-2.86%36,900169億6415万-0.58%
02/072,6462,6462,5762,626-1.24%35,500174億6290万+2.9%
02/062,7252,7252,6422,659-2.42%29,200176億8235万+4.85%
02/052,7462,7532,6652,725-1.05%35,200181億2125万+8.48%
02/042,6122,7722,6032,754+5.44%64,000183億1410万+10.69%
02/012,5402,6202,5162,612+4.73%30,700173億6980万+5.41%
01/312,5002,5212,4772,494+1.22%28,700165億8510万+0.48%
01/302,5502,5512,4562,464-2.65%33,600163億8560万-1.12%
01/2915:30 北米における海外子会社2社(米国及びカナダ)設立に関するお知らせグローバルIoTサービス及びクラウドマネジメント・データコントロールサービス拠点開設
01/292,5062,5402,4722,531+0.6%20,300168億3115万+1.04%
01/282,5312,5582,5152,516-0.51%21,300167億3140万-0.12%
01/252,5182,5682,5132,529+0.72%27,800168億1785万-0.24%
01/242,5592,5652,4512,511-1.14%47,700166億9815万-1.65%
01/232,6242,7102,5292,540+4.79%151,600168億9100万-1.24%
01/2215:30 自己株式取得に係る事項の決定に関するお知らせ
01/222,5302,5372,4022,424-2.34%39,500161億1960万-6.26%
01/212,6892,6982,4382,482-6.94%75,600164億9289万-4.76%
01/182,6382,6892,6352,667+1.45%21,800177億2221万+1.52%
01/172,6412,6772,5702,629-0.38%36,000174億6970万-0.49%
01/162,6012,6802,5712,639+2.09%15,900175億3615万-0.79%
01/152,6202,6582,5562,585-2.82%44,400171億7732万-3.51%
01/112,6022,6742,5852,660+2.23%42,300176億7570万-1.63%
01/102,5772,6352,5372,602+0.97%30,600172億9029万-4.44%
01/092,5632,6412,5332,577+0.82%45,000171億2416万-6.19%
01/082,4792,6072,4552,556+3.31%34,100169億8462万-7.79%
01/072,3972,4852,3682,474+5.41%38,200164億3973万-11.48%
01/042,1402,4092,1102,347+7.17%57,400155億9581万-16.74%
2018
12/282,2332,2652,1182,190-1.93%42,000145億5255万-23.1%
12/272,2502,2982,1832,233+8.56%85,600148億3828万-22.44%
12/262,0812,1812,0122,057-3.47%166,100136億6876万-29.22%
12/252,3032,3472,1122,131-14.86%154,500141億6049万-27.69%
12/212,6452,6452,4812,503-7.19%88,000166億3243万-16.12%
12/202,6992,7542,5902,697-2.14%84,500179億2156万-10.25%
12/192,7732,8482,7462,756-1.5%38,800183億1362万-8.62%
12/182,8132,8412,7702,798-2.27%39,600185億9271万-7.57%