IR情報

2019/09/13~2020/02/14

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
02/142,6802,7232,6692,713+0.74%5,547,5005兆6520億+6.52%
02/132,6602,6992,6552,693+1.13%5,223,5005兆6103億+6.32%
02/122,6752,6772,6502,663-1.22%6,974,5005兆5478億+5.63%
02/102,7002,7202,6922,696-1.21%5,116,0005兆6166億+7.45%
02/072,6942,7292,6812,729+1.3%6,984,0005兆6853億+9.25%
02/062,6702,7082,6552,694+2.86%7,144,5005兆6124億+8.37%
02/052,6132,6462,6072,619+1.91%6,816,5005兆4561億+5.78%
02/042,5582,5862,5452,570+0.82%8,305,0005兆3541億+4.18%
02/032,4832,5572,4762,549+0.24%7,050,0005兆3103億+3.62%
01/312,4972,5532,4952,543+3.37%7,016,0005兆2978億+3.63%
01/302,5042,5212,4582,460-1.72%6,775,0005兆1249億+0.49%
01/292,5282,5322,4622,503+1.87%6,641,0005兆2145億+2.37%
01/2815:00 2020年3月期第3四半期決算短信〔日本基準〕(連結)
01/282,4422,4572,4252,457-0.89%5,140,0005兆1187億+0.61%
01/272,4762,5072,4702,479-1.78%3,424,0005兆1645億+1.52%
01/242,5452,5612,5182,524+0.24%4,042,0005兆2582億+3.4%
01/232,5452,5572,5172,518-1.33%5,019,0005兆2457億+3.2%
01/222,5042,5522,4982,552+2.78%5,631,5005兆3166億+4.76%
01/212,5042,5152,4702,483-1.47%4,101,5005兆1728億+2.27%
01/202,5162,5342,5112,520+0.52%2,904,5005兆2499億+4.05%
01/172,5202,5362,5062,507+1.33%7,296,5005兆2228億+3.77%
01/162,4802,4882,4592,474-0.08%3,746,5005兆1541億+2.66%
01/152,4572,4842,4542,476+0.12%5,664,5005兆1582億+2.95%
01/142,4292,4732,4272,473+3.39%6,313,5005兆1520億+3%
01/102,3982,4042,3792,392-0.33%4,127,0004兆9832億-0.21%
01/092,3862,4082,3732,400+2.56%4,553,5004兆9999億+0.13%
01/082,3502,3572,3042,340-2.46%7,240,5004兆8749億-2.3%
01/072,3682,3992,3582,399+1.22%4,792,5004兆9978億+0.17%
01/062,3612,3752,3472,370-1.74%6,014,5004兆9374億-1%
2019
12/302,4342,4352,4072,412-1.31%3,255,0005兆249億+0.79%
12/272,4402,4612,4342,444+0.37%3,566,5005兆916億+2.22%
12/262,3962,4352,3872,435+1.63%2,817,5005兆728億+2.01%
12/252,4002,4092,3902,396+0.04%1,469,5004兆9916億+0.59%
12/242,3942,4002,3782,395+0.21%2,167,0004兆9895億+0.63%
12/232,4072,4162,3862,390-0.62%2,427,5004兆9791億+0.5%
12/202,3972,4082,3842,405+0.54%4,425,0005兆103億+1.14%
12/192,3912,3962,3682,392-1.2%4,798,0004兆9832億+0.59%
12/182,4442,4602,4182,421-1.02%5,142,5005兆437億+1.85%
12/172,4712,4742,4402,446-0.33%4,481,5005兆957億+2.95%
12/162,5002,5052,4542,454-2.27%4,508,0005兆1124億+3.37%
12/132,4892,5172,4822,511+4.32%13,411,0005兆2312億+5.86%
12/122,3812,4152,3742,407+2.38%5,049,5005兆145億+1.65%
12/112,3452,3612,3322,351+0.04%4,662,5004兆8978億-0.8%
12/102,3542,3672,3422,350-0.25%2,657,5004兆8957億-1.05%
12/092,3792,3822,3542,356+0.17%3,042,0004兆9082億-1.01%
12/062,3732,3732,3442,352-0.51%3,020,0004兆8999億-1.26%
12/052,3742,3882,3582,364-0.38%3,667,0004兆9249億-0.88%
12/042,3582,3802,3562,373-0.21%3,545,5004兆9437億-0.63%
12/032,3382,3852,3322,378-0.13%3,891,0004兆9541億-0.54%
12/022,3662,3902,3572,381+1.67%3,363,0004兆9603億-0.42%
11/292,3642,3682,3412,342-0.89%3,496,0004兆8791億-2.13%
11/282,3602,3842,3532,363+0.38%5,482,5004兆9228億-1.38%
11/272,3592,3662,3452,354-0.25%3,511,0004兆9041億-1.83%
11/262,3722,4042,3602,360+0.3%6,632,0004兆9166億-1.67%
11/252,3672,3732,3512,353+0.56%3,511,0004兆9020億-2.04%
11/222,3172,3452,3122,340+0.95%4,610,5004兆8749億-2.66%
11/212,3172,3222,2742,318-0.64%6,441,5004兆8291億-3.7%
11/202,3302,3572,3202,333-0.51%5,075,0004兆8603億-3.24%
11/192,4012,4022,3252,345-2.82%6,519,5004兆8853億-2.74%
11/182,3912,4142,3852,413+0.79%4,609,0005兆270億+0.12%
11/152,3542,3972,3522,394+1.7%4,739,5004兆9874億-0.33%
11/142,3822,3842,3482,354-2.12%4,104,0004兆9041億-1.75%
11/132,3872,4172,3792,405+0.17%3,518,0005兆103億+0.59%
11/122,4042,4062,3742,401-0.12%4,575,5005兆20億+0.63%
11/112,4262,4382,4042,404-0.54%3,260,5005兆82億+1.01%
11/082,4802,4802,4102,417-1.31%7,611,5005兆353億+1.73%
11/072,4962,5012,4412,449-1.17%5,164,5005兆1020億+3.25%
11/062,5022,5022,4752,478+0.16%4,946,0005兆1624億+4.69%
11/052,4582,4872,4342,474+2.83%7,257,0005兆1541億+4.74%
11/012,3922,4162,3812,406-1.07%4,408,5005兆124億+2.04%
10/312,4532,4552,4292,432-0.25%6,107,5005兆666億+3.23%
10/302,4502,4502,4242,438-0.08%6,507,0005兆2125億+3.57%
10/292,4022,4482,4022,440+2.91%7,340,5005兆2168億+3.79%
10/282,4212,4642,3602,371-2.75%9,539,5005兆692億+0.98%
10/2515:00 2020年3月期上半期(第2四半期)決算説明資料
10/2515:00 2020年3月期第2四半期決算短信〔日本基準〕(連結)
10/252,4172,4442,4092,438+0.83%6,441,0005兆2125億+3.88%
10/242,4342,4422,4092,418+0.5%3,969,0005兆1697億+3.2%
10/232,4002,4152,3692,406+0.21%4,758,5005兆1441億+2.82%
10/212,4402,4522,3962,401-1.32%4,733,5005兆1334億+2.74%
10/182,4012,4372,4002,433+1.21%5,485,5005兆2018億+4.33%
10/172,4202,4312,3982,404-0.33%6,002,5005兆1398億+3.4%
10/162,4352,4532,3862,412+0.5%10,495,5005兆1569億+3.97%
10/152,3832,4052,3502,400+2.56%7,913,0005兆1312億+3.81%
10/112,3262,3432,3022,340+1.3%6,185,0005兆29億+1.47%
10/102,2372,3102,2302,310+3.68%7,243,5004兆9388億+0.57%
10/092,1922,2292,1882,228-0.13%6,993,5004兆7635億-2.75%
10/082,2402,2472,2242,231-0.53%7,869,0004兆7699億-2.41%
10/072,2602,2602,2292,243-1.32%6,481,0004兆7956億-1.71%
10/042,2572,2742,2422,273+0.89%4,331,5004兆8597億-0.18%
10/032,2492,2642,2312,253-1.96%6,259,0004兆8169億-0.75%
10/022,3052,3102,2902,298-1.63%4,975,0004兆9132億+1.55%
10/012,3262,3442,3182,336+1.04%3,577,0004兆9944億+3.59%
09/3016:45 取締役に対するストックオプション(新株予約権)の払込金額確定のお知らせ
09/302,3302,3472,3012,312-1.87%6,160,5004兆9431億+2.94%
09/272,3572,3602,3282,356-0.34%5,003,0005兆372億+5.27%
09/262,3942,3982,3532,364+0.38%5,127,5005兆543億+6.1%
09/252,3472,3622,3292,355-1.55%5,156,5005兆350億+6.18%
09/242,3702,4002,3592,392+1.14%4,139,5005兆1141億+8.38%
09/202,3782,3922,3522,365+0.04%7,362,0005兆564億+7.7%
09/192,3762,3872,3522,364+0.64%5,139,0005兆543億+8.14%
09/182,3602,3822,3472,349+0.73%5,111,5005兆222億+7.9%
09/172,3292,3382,3112,332-0.89%5,621,0004兆9858億+7.56%
09/1315:00 ストックオプション(新株予約権)の割当てに関するお知らせ
09/132,3782,3782,3272,353+1.29%12,485,5005兆307億+8.88%