IR情報

2019/10/16~2020/03/16

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
03/161,0001,038930954-4.6%20,90088億9996万-22.82%
03/138901,0008281,000-3.85%80,60093億2910万-20.51%
03/129801,0409061,040+16.85%95,70097億226万-18.62%
03/11950976890890-5.72%30,60083億289万-31.38%
03/10900975884944-2.98%48,70088億667万-28.54%
03/091,0321,053940973-12.81%34,10090億7721万-27.6%
03/061,1741,1861,1011,116-8%15,900104億1127万-18.3%
03/051,2501,2661,2031,213-0.41%10,900113億1619万-12.29%
03/041,1351,2441,1181,218+1.08%15,200113億6284万-12.88%
03/031,2521,2751,2001,205-0.58%29,800112億4156万-14.6%
03/021,2161,2521,1251,212+13.7%43,800113億686万-15.07%
02/281,1051,1371,0521,066-10.79%47,30099億4482万-26.18%
02/271,2561,2561,1601,195-4.86%29,900111億4827万-18.6%
02/261,3171,3171,2481,256-4.92%19,900117億1734万-15.53%
02/251,3311,3471,2651,321-5.91%17,600123億2374万-12.23%
02/211,3861,4151,3731,404+1.01%8,800130億9805万-7.63%
02/201,4131,4371,3871,390-1.63%12,700128億1051万-9.27%
02/191,3661,4131,3551,413+3.44%13,900130億2249万-8.72%
02/181,4031,4031,3501,366-2.57%15,000125億8932万-12.99%
02/171,4431,4441,4011,402-3.44%15,100129億2111万-11.77%
02/141,4511,4701,4431,452+0.07%12,100133億8192万-9.65%
02/131,4621,4681,4431,451-0.68%7,500133億7270万-10.6%
02/121,4611,4761,4551,461+0.14%8,400134億6486万-10.91%
02/101,4741,4931,4571,459-1.95%13,700134億4643万-12%
02/071,5161,5171,4551,488-1.91%18,600137億1370万-11.43%
02/061,5201,5201,4961,517+1.07%6,700139億8097万-10.87%
02/051,5121,5201,4981,501-0.53%9,700138億3351万-12.83%
02/041,4981,5231,4651,509+1.62%12,600139億724万-13.38%
02/031,4701,4991,4631,485-2.3%21,800136億8605万-15.72%
01/311,5221,5401,5081,520-0.13%10,700140億862万-14.75%
01/301,5521,5801,5181,522-1.93%15,000140億2705万-15.63%
01/291,5801,5801,5411,552-1.77%16,300143億354万-14.87%
01/281,5251,5801,5101,580+1.8%21,200145億6159万-14.22%
01/271,5771,5771,5421,552-2.82%35,200143億354万-16.56%
01/241,6471,6471,5851,597-3.04%31,700147億1827万-15.01%
01/231,6521,6551,6301,647-0.78%18,100151億7908万-13.22%
01/221,6801,6801,6551,660-1.13%18,500152億9889万-13.36%
01/211,7001,7141,6701,679-1.52%32,000154億7399万-13.23%
01/201,6841,7131,6821,705+1.37%15,100157億1362万-12.7%
01/171,7201,7281,6761,682-2.27%35,300155億164万-14.71%
01/161,7931,7951,6951,721-3.15%68,700158億6108万-13.6%
01/1512:00 (訂正・数値データ訂正)「2020年8月期第1四半期決算短信〔日本基準〕(連結)」の一部訂正について
01/151,8441,8591,7701,777-9.52%117,000163億7718万-11.64%
01/1415:00 2020年8月期第1四半期決算短信〔日本基準〕(連結)
01/141,8491,9751,8491,964+6.28%68,300181億61万-3.11%
01/101,8461,8501,8331,848+0.11%17,500170億3153万-9.1%
01/091,8831,8831,8461,846-0.05%20,700170億1310万-9.73%
01/081,8901,8901,8171,847-2.28%30,500170億2232万-10.17%
01/071,9051,9381,8831,890-0.74%37,500174億1861万-8.65%
01/061,9801,9801,9011,904-4.8%42,300175億4764万-8.51%
2019
12/302,0202,0211,9862,000-2.1%28,700184億3240万-4.44%
12/272,0102,0682,0102,043+1.64%26,400188億2869万-2.62%
12/262,0282,0281,9852,010-0.05%27,600185億2456万-4.38%
12/252,0122,0452,0062,011-0.05%14,000185億3377万-4.6%
12/242,0152,0332,0112,012-0.2%12,500185億4299万-4.69%
12/232,0252,0332,0152,016-0.4%12,900185億7985万-4.5%
12/202,0212,0402,0212,024+0.35%14,000186億5358万-4.12%
12/192,0202,0402,0152,017-0.15%10,500185億8907万-4.5%
12/182,0322,0562,0202,020-0.59%11,100186億1672万-4.45%
12/172,0232,0682,0202,032+0.1%14,200187億2731万-4.02%
12/162,0612,0672,0302,030-2.12%23,600187億888万-4.29%
12/132,0962,1082,0572,074-1.05%16,200191億1439万-2.4%
12/122,1212,1382,0952,096-0.99%14,200193億1715万-1.36%
12/112,1502,1672,1152,117-1.53%10,200195億1069万-0.38%
12/102,1602,1742,1352,150-0.46%5,600198億1483万+1.32%
12/092,2112,2352,1492,160-1.68%16,600199億699万+1.89%
12/062,1832,2012,1462,197+0.73%6,300202億4799万+3.73%
12/052,1912,2102,1812,181-0.09%11,300201億53万+3.07%
12/042,1362,1832,1262,183+2.83%12,300201億1896万+3.22%
12/032,1222,1632,1172,123-1.26%12,800195億6599万+0.38%
12/022,1232,1592,1022,150+1.27%9,900198億1483万+1.61%
11/2915:00 支配株主等に関する事項について
11/292,1432,1432,1012,123-1.76%14,100195億6599万+0.24%
11/282,2302,2352,1512,161-1.77%19,000199億1620万+1.79%
11/272,2202,2202,1922,200+0.69%15,000202億7564万+3.53%
11/262,1902,1902,1592,185+2.1%14,700201億3739万+2.92%
11/252,1512,1602,1382,140-0.14%9,400197億2266万+0.85%
11/222,1512,1712,1322,143-0.05%21,500197億5031万+0.7%
11/212,1022,1442,0372,144+2.53%23,300197億2179万+0.23%
11/202,0352,1322,0352,091+3.57%26,300192億3427万-3.68%
11/192,0392,0392,0142,019+0.25%7,500185億7197万-8.39%
11/182,0302,0492,0102,014-1.47%16,700185億2598万-10.21%
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)