IR情報

2019/11/07~2020/04/21

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
04/211,4311,4311,3891,389-4.93%200143億3807万+1.24%
04/201,4401,4831,4401,461+1.46%3,700150億8130万+6.18%
04/171,4201,4651,4051,440+2.64%1,100148億6453万+4.58%
04/161,4021,4031,4021,403+2.41%800144億8259万+1.52%
04/151,3701,3701,3701,370-0.15%100141億4194万-1.44%
04/141,3721,3721,3721,372-2.21%200141億6259万-1.86%
04/131,3631,4031,3631,403+2.93%1,400144億8259万-0.21%
04/101,3461,3631,2861,363+1.19%800140億6969万-3.54%
04/091,3101,3471,2851,347+9.42%600139億453万-5.14%
04/021,2311,2311,2311,231-2.07%300127億710万-13.98%
04/011,2571,2571,2571,257-0.24%500129億7549万-13.01%
03/311,2601,2601,2601,260-2.93%200130億646万-13.52%
03/301,2981,2981,2981,298-0.92%100133億9872万-11.76%
03/271,3101,3101,3091,310-0.61%600135億2259万-11.67%
03/261,3181,3181,3181,3180%800136億517万-11.78%
03/251,3191,3491,3181,318-2.3%2,300136億517万-12.37%
03/2415:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
03/241,3211,3501,3201,349-0.07%2,200139億2517万-10.96%
03/231,4201,4201,2701,350-4.93%4,700139億3549万-11.42%
03/191,4101,4201,4101,420-0.21%400146億5807万-7.43%
03/181,4251,4251,4221,423-0.14%300146億8904万-7.6%
03/171,3901,4301,3901,425-0.28%2,400147億969万-7.83%
03/161,3601,4481,3601,429+7.44%1,100147億5098万-7.93%
03/131,3941,3941,3211,330-11.21%1,300137億2904万-14.69%
03/121,5441,5441,4981,498-3.04%800154億6324万-4.34%
03/111,5001,5451,5001,545+4.6%1,400159億4840万-1.34%
03/101,5391,5391,4771,477-1.6%39,100152億4646万-5.62%
03/091,5551,5551,5001,501-3.72%6,900154億9420万-4.09%
03/061,5771,5771,5401,559-2.44%5,800160億9291万-0.26%
03/051,5981,6101,5901,598+1.4%4,900164億9550万+2.5%
03/041,5741,5761,5611,576+0.13%2,500162億6840万+1.48%
03/031,5741,5921,5651,574+0.06%1,200162億4775万+1.61%
03/021,5341,5731,5241,573+1.81%2,800162億3743万+1.88%
02/281,5901,5901,5401,545-3.44%5,800159億4840万+0.39%
02/271,6001,6001,5931,6000%2,000165億1614万+4.17%
02/261,5801,6101,5801,600+2.56%3,900165億1614万+4.58%
02/251,5791,5811,5551,560-1.89%1,100161億324万+2.3%
02/211,5851,5901,5851,590-0.93%300164億1291万+4.47%
02/201,5881,6201,5851,605+1.2%6,500165億6775万+5.8%
02/191,5581,5861,5581,586+0.57%3,300163億7162万+4.89%
02/181,5781,5841,5741,577-0.06%1,000162億7872万+4.64%
02/171,5801,5851,5691,578-0.63%700162億8904万+5.06%
02/141,5751,5881,5751,588+0.32%500163億9227万+6.01%
02/131,5831,5831,5831,583+0.64%100163億4066万+6.03%
02/121,6001,6061,5731,573-0.51%5,300162億3743万+5.64%
02/101,5771,5811,5651,581-0.25%1,200163億2001万+6.39%
02/071,5901,5931,5641,585-0.25%5,400163億6130万+6.95%
02/0615:00 組織改編および人事異動に関するお知らせ
02/0615:00 取締役候補者の選任に関するお知らせ
02/0615:00 譲渡制限付株式報酬制度の導入に関するお知らせ
02/0615:00 監査等委員会設置会社への移行に関するお知らせ
02/0615:00 定款一部変更に関するお知らせ
02/0615:00 2019年12月期決算短信〔日本基準〕(連結)
02/061,5251,5891,5251,589+4.88%5,500164億259万+7.36%
02/0515:00 特別利益および特別損失計上に関するお知らせ
02/051,5231,5231,5081,515+1%900156億3872万+2.5%
02/041,5001,5001,5001,5000%1,200154億8388万+1.49%
02/031,4681,5101,4681,500+1.35%2,200154億8388万+1.49%
01/311,4801,4801,4801,480+0.68%200152億7743万-0.07%
01/301,4671,4701,4671,470+0.75%500151億7420万-1.08%
01/291,4461,4591,4461,459+0.69%400150億6066万-1.95%
01/281,4491,4491,4491,449-0.69%100149億5743万-2.88%
01/271,4471,4651,4471,459+0.27%400150億6066万-2.54%
01/241,4461,4701,4461,455+0.62%1,200150億1936万-2.94%
01/231,4461,4461,4461,446-0.96%300149億2646万-3.73%
01/221,4601,4601,4601,4600%200150億7098万-2.93%
01/211,4611,4691,4521,460-0.68%1,100150億7098万-3.12%
01/2015:00 人事異動に関するお知らせ
01/201,4841,4841,4701,470-0.94%3,500151億7420万-2.65%
01/171,4951,4971,4811,484+0.2%1,200153億1872万-1.92%
01/161,4771,4851,4771,481+0.27%500152億8775万-2.24%
01/151,4711,4771,4711,477+1.03%500152億4646万-2.64%
01/141,4601,4641,4601,462+1.18%1,700150億9162万-3.63%
01/101,4501,4501,4451,445-2.36%2,400149億1614万-4.93%
01/091,4571,4801,4571,480+1.37%300152億7743万-2.82%
01/081,4591,4641,4591,460-1.95%700150億7098万-4.2%
01/071,4611,4891,4611,4890%400153億7033万-2.42%
01/061,5191,5191,4631,489+0.88%2,200153億7033万-2.49%
2019
12/301,4611,4761,4611,476-4.16%800152億3614万-3.47%
12/271,5111,5401,5001,540+0.26%1,100158億9679万+0.59%
12/2615:00 子会社の異動を伴う株式の異動(子会社化)に関するお知らせ
12/261,5211,5651,5211,536+1.05%2,300158億5549万+0.46%
12/251,5201,5201,5181,520+0.33%700156億9033万-0.52%
12/241,5511,5561,5151,515-3.19%5,200156億3872万-0.85%
12/201,6001,6001,5591,565-2.25%3,400161億5485万+2.42%
12/191,6001,6081,6001,601+4.57%4,100165億2646万+4.98%
12/181,5531,5531,5311,531-1.42%800158億388万+0.72%
12/171,5531,5531,5531,553-0.7%100160億3098万+2.31%
12/161,5251,5651,5251,564+3.03%1,900161億4453万+3.23%
12/131,5181,5181,5181,518+0.07%400156億6969万+0.46%
12/121,5191,5191,5171,517+0.86%300156億5937万+0.53%
12/111,5481,5481,5041,504-1.64%1,600155億2517万-0.2%
12/101,5351,5351,5091,529-0.91%700157億8324万+1.53%
12/061,5501,5501,5431,543-0.06%1,500159億2775万+2.59%
12/051,5441,5441,5441,544+1.11%100159億3808万+2.66%
12/041,5271,5271,5271,527-0.26%600157億6259万+1.66%
12/031,5251,5311,5251,531+2.41%200158億388万+2%
11/291,4951,4951,4951,495-2.42%200154億3227万-0.33%
11/281,5131,5321,5131,532+1.73%400158億1420万+2.13%
11/261,5071,5071,4901,506-1.38%1,800155億4582万+0.6%
11/251,5011,5271,5011,527+1.66%1,700157億6259万+2.07%
11/211,5021,5021,5021,502-0.79%100155億453万+0.6%
11/201,5311,5471,5141,514-1.11%3,000156億2840万+1.54%
11/191,5251,5311,5251,531+0.59%1,400158億388万+2.68%
11/181,5091,5221,5091,522+0.93%200157億1098万+2.35%
11/1511:00 組織改変および人事異動に関するお知らせ
11/151,5011,5081,5011,508+0.4%1,300155億6646万+1.55%
11/141,5041,5041,5021,502-1.51%200155億453万+1.35%
11/111,5171,5251,5021,525+1.53%1,200157億4195万+3.11%
11/081,5011,5021,5001,502+0.4%800155億453万+1.62%
11/0715:00 2019年12月期第3四半期決算短信〔日本基準〕(連結)
11/071,4891,4961,4881,496+1.01%1,400154億4259万+1.15%