IR情報

2019/06/20~2019/11/15

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
11/152,0592,0592,0212,044-1.35%14,700188億193万-10.63%
11/142,1042,1342,0702,072-1.47%13,700190億5949万-11.15%
11/132,1352,1352,1012,103-0.8%17,600193億4465万-11.45%
11/122,1342,1382,1062,120-0.66%8,400195億103万-12.25%
11/112,0772,1402,0772,134+2.79%22,500196億2981万-12.79%
11/082,1022,1022,0452,076-0.53%14,000190億9629万-16.39%
11/072,0532,1192,0402,087+1.71%21,000191億9747万-17.25%
11/062,0852,0852,0522,052-1.91%20,800188億7552万-19.94%
11/052,1402,1602,0782,092-0.95%24,800192億4347万-19.75%
11/0118:00 (訂正)「ストックオプション(新株予約権)の行使価額決定に関するお知らせ」の一部訂正について
11/0115:00 ストックオプション(新株予約権)の行使価額決定に関するお知らせ
11/012,1372,1372,1092,112-1.58%16,000194億2744万-20.36%
10/312,1712,1712,1452,146-1.06%13,600197億4019万-20.52%
10/302,1902,2402,1572,169+0.14%21,100199億5176万-21.07%
10/292,1572,1902,1432,166+0.42%14,000199億2416万-22.48%
10/282,2262,2262,1412,157-2.22%24,500198億4138万-24%
10/252,2532,2702,1882,206-1.74%22,300202億9211万-23.4%
10/242,2072,2822,2072,245+1.72%39,300206億5085万-23.12%
10/232,1332,2262,1232,207+2.6%30,600203億131万-25.39%
10/212,1852,1852,1222,151-0.97%61,300197億8618万-28.32%
10/182,2772,3042,1602,172-4.57%80,700199億7935万-28.76%
10/172,3772,3772,2652,276-6.26%89,500209億3601万-26.46%
10/1613:00 ストックオプション(新株予約権)の発行に関するお知らせ
10/162,4282,4682,4282,428-17.08%109,300223億3420万-22.33%
10/1516:00 個別決算における特別損失の計上に関するお知らせ
10/1516:00 2019年8月期決算短信〔日本基準〕(連結)
10/152,9562,9892,9052,9280%36,400269億3350万-7.22%
10/113,0153,0302,8992,928-1.68%22,300269億3350万-7.55%
10/103,1003,1002,9602,978-4.4%19,800273億9343万-6.32%
10/093,1853,1853,0903,115-2.2%15,000286億5363万-2.26%
10/083,1503,2603,1503,185+1.11%11,700292億9754万-0.25%
10/073,1553,1703,1003,150+0.8%8,700289億7559万-1.65%
10/042,8943,1352,8883,125+8.24%30,100287億4562万-2.89%
10/032,9902,9912,8872,887-5.19%30,000265億5635万-10.87%
10/022,9953,0452,9803,045-0.16%13,200280億973万-6.94%
10/013,1003,1053,0253,050-1.61%14,400280億5573万-7.41%
09/303,1503,1503,0753,100-1.59%10,100285億1566万-6.6%
09/273,2203,2353,1153,150-2.17%15,800289億7559万-5.91%
09/263,2903,3353,2203,220-2.72%12,600296億1949万-4.56%
09/253,3453,3453,2303,310-1.05%13,800304億4736万-2.62%
09/243,3053,3953,2903,345+0.3%9,800307億6931万-2.05%
09/203,2453,3503,2103,335+2.77%10,500306億7733万-2.8%
09/193,2403,2553,1953,245+0.46%11,300298億4945万-6.02%
09/183,2003,2503,1803,230+0.94%13,100297億1147万-7.18%
09/173,1653,2053,0953,200+0.47%17,100294億3552万-8.78%
09/133,3253,3253,1453,185-3.19%18,400292億9754万-10.1%
09/123,3203,3653,2153,290-1.94%15,500302億6339万-8.18%
09/113,3303,4903,3303,355+1.36%26,400308億6130万-7.14%
09/103,1003,3503,1003,310+8.35%28,100304億4736万-8.97%
09/093,2003,2003,0553,055-4.23%17,200281億172万-16.53%
09/063,2053,2153,1853,190-0.31%5,000293億4353万-14.11%
09/053,2303,2503,1853,200-0.31%11,200294億3552万-14.98%
09/043,2003,2803,1853,210+0.78%13,800295億2750万-15.7%
09/033,2053,2603,1103,185-2.75%20,700292億9754万-17.38%
09/023,4553,4553,2053,275-4.52%18,500301億2541万-16.24%
08/303,6253,6253,4103,430-2.83%16,800315億5119万-13.36%
08/293,6253,6603,5103,530-3.29%7,700324億7105万-11.82%
08/283,6803,6903,6003,650-1.35%3,600335億7489万-9.74%
08/273,6953,7653,6303,700+2.64%5,000340億3482万-9.09%
08/263,6453,6903,5653,605-2.04%10,400331億6095万-11.88%
08/233,7903,7903,6753,680-3.54%15,000338億5084万-10.7%
08/223,8803,8803,7903,815+0.26%6,000350億9265万-8.21%
08/213,8303,9003,7503,805-0.65%8,400350億67万-9.19%
08/203,8503,8503,7353,830+3.23%8,300352億3063万-9.39%
08/193,8503,8503,6303,710-0.93%11,400341億2680万-12.81%
08/163,8803,9203,6453,745-3.85%18,400344億4875万-12.64%
08/153,9703,9703,8503,895-0.76%12,300358億2854万-9.57%
08/144,0554,0553,8503,9250%8,300361億450万-9.19%
08/134,0154,0803,8853,925-3.68%13,400361億450万-9.35%
08/094,1504,1604,0304,075-2.74%8,800374億8429万-6.11%
08/084,1154,2654,0654,190+3.58%10,900385億4213万-3.55%
08/073,9604,1053,8854,045+2.93%15,200372億833万-6.71%
08/063,7103,9503,6153,930+0.77%18,100361億5049万-9.26%
08/054,4004,4003,8303,900-11.46%35,500358億7454万-9.89%
08/024,4004,4604,3654,405-0.79%4,200405億1983万+2.01%
08/014,2754,5354,2704,440+3.02%6,800408億4178万+3.57%
07/314,3754,3904,2804,310-1.49%8,600396億4596万+1.25%
07/304,5854,5854,3104,375-3.95%14,700402億4387万+3.33%
07/294,5804,5854,4454,555+1%11,300418億9962万+7.94%
07/264,5104,6354,4754,510-0.55%14,800414億8568万+7.41%
07/254,5204,6904,4154,5350%27,700417億1565万+8.52%
07/244,3504,8254,2704,535+5.47%53,300417億1565万+9.2%
07/234,2504,4004,1704,300+1.3%13,300395億5398万+4.19%
07/224,3704,4254,1354,245-2.3%24,600390億4805万+3.28%
07/194,5054,6304,3304,345-4.51%44,100399億6791万+6.26%
07/184,6704,8804,5004,550-2.57%43,200418億5363万+12.07%
07/175,1205,4004,5704,670-1.37%159,600429億5746万+15.94%
07/1615:00 2019年8月期第3四半期決算短信〔日本基準〕(連結)
07/164,5004,7504,4504,735+4.76%68,600435億5537万+18.26%
07/124,5504,6154,4554,520+0.11%30,200415億7767万+13.65%
07/114,3504,5604,3304,515+6.36%34,900415億3167万+14.16%
07/104,2754,3104,2404,245-0.35%5,600390億4805万+8.29%
07/094,2654,3204,1904,260+2.9%14,700391億8603万+9.37%
07/084,1604,2504,1104,140-0.84%8,200380億8220万+6.98%
07/054,2004,2254,0954,175+0.12%8,600384億415万+8.64%
07/044,0604,2004,0504,170+4.38%16,200383億5816万+9.45%
07/033,9054,0503,9053,995+1.91%15,500367億4840万+5.72%
07/023,9404,0253,8803,920+1.95%19,800360億5851万+4.34%
07/013,8603,9253,7753,845+5.34%28,800353億6861万+2.86%
06/283,5753,7353,5753,650+0.14%5,900335億7489万-1.93%
06/273,6703,6803,5803,645-0.68%7,800335億2889万-1.7%
06/263,7403,7403,5803,670-1.87%14,100337億5886万-0.76%
06/253,9653,9803,6653,740-7.31%28,200344億276万+1.41%
06/244,0154,0453,8954,035+0.37%11,000371億1070万+9.41%
06/214,0504,0853,9554,020+0.25%14,300369億7274万+9.21%
06/203,9204,0103,8554,010+3.35%17,200368億8077万+9.03%