IR情報

2019/09/11~2020/02/12

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
02/124,6104,6104,6004,610+0.22%1,293,0009605億6224万+0.33%
02/104,6004,6054,6004,600-0.11%319,2009584億7859万+0.13%
02/074,6004,6104,6004,605+0.11%845,7009595億2042万+0.26%
02/064,6004,6054,6004,6000%456,8009584億7859万+0.17%
02/054,6004,6104,6004,6000%573,3009584億7859万+0.2%
02/044,5954,6054,5954,600+0.11%843,1009584億7859万+0.22%
02/034,5954,6004,5954,5950%276,2009574億3677万+0.11%
01/314,5954,6004,5904,595+0.11%609,0009574億3677万+0.13%
01/304,5954,6004,5904,590-0.11%1,225,9009563億9495万+0.04%
01/294,5954,6004,5954,5950%990,6009574億3677万+0.17%
01/2815:00 会社分割および株式譲渡によるコンデンサ事業(小型フィルムコンデンサ事業を除く)等の譲渡に関するお知らせ
01/2815:00 2020年3月期第3四半期決算短信〔IFRS〕(連結)
01/2815:00 2020年3月期第3四半期決算説明資料
01/284,5954,6004,5954,5950%433,1009574億3677万+0.64%
01/2715:00 会社分割による樹脂材料関連3事業の連結子会社への事業承継に関するお知らせ
01/274,5954,6004,5954,5950%447,3009574億3677万+1.08%
01/244,5954,6004,5954,5950%525,3009574億3677万+1.57%
01/234,5904,6004,5904,595+0.11%621,3009574億3677万+2.04%
01/224,5904,5954,5904,5900%369,9009563億9495万+2.41%
01/214,5954,5954,5904,590-0.11%317,0009563億9495万+2.89%
01/204,5954,5954,5904,595+0.11%565,9009574億3677万+3.47%
01/174,5904,5954,5904,5900%394,9009563億9495万+3.82%
01/164,5954,5954,5904,590-0.11%534,8009563億9495万+4.32%
01/154,5954,5954,5904,5950%201,3009574億3677万+4.91%
01/144,5904,5954,5904,595+0.11%894,0009574億3677万+5.41%
01/104,5904,5954,5904,5900%590,2009563億9495万+5.81%
01/094,5954,6004,5904,590-0.11%1,171,6009563億9495万+6.37%
01/084,5954,6004,5904,5950%946,5009574億3677万+7.13%
01/074,5854,6004,5804,595+0.22%1,861,5009574億3677万+7.79%
01/064,5754,5854,5754,585+0.22%1,006,5009553億5312万+8.21%
2019
12/304,5754,5804,5704,5750%2,370,4009532億6947万+8.57%
12/274,5804,5804,5704,575-0.11%1,588,8009532億6947万+9.74%
12/264,5754,5804,5754,580+0.11%648,6009543億1130万+11%
12/254,5804,5854,5754,575-0.11%1,677,4009532億6947万+12.08%
12/244,5804,5904,5804,580-0.11%587,5009543億1130万+13.51%
12/234,5754,5904,5704,585+0.33%1,483,5009553億5312万+14.97%
12/204,5604,5804,5604,570+0.22%2,661,0009522億2765万+15.96%
12/194,5804,5904,5504,560+11.76%12,327,0009501億4400万+17.1%
12/1815:00 剰余金の配当(期末配当無配)に関するお知らせ
12/1815:00 HCホールディングス株式会社による当社株式に対する公開買付けの開始予定に関する意見表明のお知らせ
12/184,0804,0954,0254,0800%1,555,6008501億2884万+6.11%
12/174,0454,0804,0104,080+0.74%894,8008501億2884万+6.95%
12/164,0504,0804,0354,050-0.61%540,4008438億7789万+6.92%
12/134,0904,0954,0554,075+0.25%709,4008490億8702万+8.32%
12/124,0854,0954,0654,065-0.25%430,8008470億337万+8.86%
12/114,0704,0904,0604,0750%427,9008490億8702万+9.84%
12/104,0804,1054,0754,075-0.49%497,1008490億8702万+10.52%
12/094,0904,1104,0754,095+0.37%503,8008532億5431万+11.7%
12/064,0754,0954,0654,080+0.12%295,9008501億2884万+11.87%
12/054,0804,1154,0204,075+0.12%1,238,5008490億8702万+12.35%
12/044,0504,0854,0254,0700%575,6008480億4519万+12.87%
12/033,9604,0803,9604,070+1.37%1,034,5008480億4519万+13.5%
12/023,9404,0303,9354,015+1.9%793,4008365億8512万+12.65%
11/293,9503,9603,9253,940-0.13%738,7008209億5775万+11.11%
11/283,9603,9903,9103,945-0.25%1,040,2008219億9958万+11.72%
11/274,0404,0603,9153,955-1.13%2,031,7008240億8323万+12.49%
11/2614:45 当社に関する一部報道について
11/263,8854,0653,8804,000+15.44%7,357,1008334億5965万+14.32%
11/253,4903,5003,4553,465-1%430,2007219億8442万-0.43%
11/223,4553,5103,4203,500+1.01%684,4007292億7719万+0.49%
11/213,4103,4753,3953,465+1.61%960,4007219億8442万-0.6%
11/203,3803,4103,3653,410+0.29%348,9007105億2435万-2.24%
11/193,4003,4203,3903,4000%300,7007084億4070万-2.66%
11/183,3853,4203,3803,4000%445,4007084億4070万-2.83%
11/153,3353,4103,3103,400+1.95%753,5007084億4070万-3.05%
11/143,3153,3653,3153,335-0.15%483,8006948億9698万-5.09%
11/133,3753,3953,3153,340-1.76%879,3006959億3880万-5.17%
11/123,4253,4353,3803,400+0.29%509,8007084億4070万-3.68%
11/113,3603,4403,3603,390+0.15%792,3007063億5705万-4.07%
11/083,4803,4803,3753,385-2.59%1,096,0007053億1523万-4.38%
11/073,4903,5253,4553,475-0.43%1,051,7007240億6807万-2.03%
11/063,5453,5553,4803,490-1.97%816,2007271億9354万-1.66%
11/053,5903,5903,5403,560-1.11%584,1007417億7909万+0.31%
11/013,5803,6003,5703,600+0.42%423,4007501億1368万+1.47%
10/313,5753,6153,5603,585+0.7%722,3007469億8821万+1.19%
10/303,5703,5953,5553,5600%656,4007417億7909万+0.59%
10/293,4503,5753,4453,560+1.28%696,9007417億7909万+0.76%
10/2815:00 2020年3月期第2四半期決算説明資料
10/2815:00 連結業績予想の修正に関するお知らせ
10/2815:00 2020年3月期第2四半期決算短信〔IFRS〕(連結)
10/283,5703,5703,5003,515-1.82%499,9007324億266万-0.4%
10/2515:00 海外子会社の新設に関するお知らせ
10/253,5803,5903,5603,580+0.7%284,5007459億4638万+1.56%
10/243,5653,5703,5453,555-0.42%362,8007407億3726万+1.05%
10/233,5103,5753,5053,570+0.85%485,4007438億6273万+1.65%
10/213,5253,5753,5253,540+0.57%240,2007376億1179万+1%
10/183,5203,5653,5103,520-0.56%353,7007334億4449万+0.57%
10/173,5553,5603,5353,540-0.84%279,3007376億1179万+1.23%
10/163,5803,6103,5603,570+1.13%647,5007438億6273万+2.2%
10/153,5253,5453,4953,530+0.28%560,2007355億2814万+1.18%
10/113,5403,5503,4753,520-1.26%579,6007334億4449万+0.98%
10/103,5803,5803,5403,565-0.42%495,1007428億2091万+2.38%
10/093,5553,5903,5253,5800%559,4007459億4638万+3.02%
10/083,5503,5853,5403,580+0.99%374,0007459億4638万+3.23%
10/073,5103,5453,4853,545+0.42%328,2007386億5361万+2.52%
10/043,5053,5353,4903,530+0.71%277,9007355億2814万+2.44%
10/033,4653,5053,4503,505-0.71%524,9007303億1902万+2.07%
10/023,4803,5353,4303,530-1.12%578,9007355億2814万+3.1%
10/013,5503,6203,5503,570+1.28%517,9007438億6273万+4.57%
09/303,4753,5303,4753,525+0.86%386,1007344億8631万+3.59%
09/273,5353,5403,4553,495-0.85%311,9007282億3537万+3.01%
09/263,5203,5553,5153,525+1%467,1007344億8631万+4.14%
09/253,4553,4953,4253,490+0.58%298,9007271億9354万+3.38%
09/243,4403,4853,4403,470+1.46%443,0007230億2624万+3.06%
09/203,4603,4703,4053,420-0.87%492,4007126億800万+1.79%
09/193,4403,4803,4253,450+1.02%407,6007188億5894万+3.2%
09/183,4303,4553,4003,415+0.29%334,7007115億6617万+2.65%
09/173,3853,4303,3753,405+0.15%447,9007094億8252万+2.87%
09/133,4103,4253,3853,4000%485,1007084億4070万+3.12%
09/123,4303,4403,4003,400-0.87%501,5007084億4070万+3.63%
09/113,4003,4403,3803,430+0.15%559,5007146億9165万+5.12%