IR情報

2019/12/02~2020/04/30

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
04/304,6104,6154,6054,6050%699,9009595億2042万-0.07%
04/284,6054,6104,6004,605-0.11%637,8009595億2042万-0.04%
04/274,6054,6104,6004,610+0.22%390,4009605億6224万+0.09%
04/244,6054,6104,6004,600+0.22%1,378,9009584億7859万+0.09%
04/234,6104,6154,5904,590-0.33%4,557,5009563億9495万-0.04%
04/2210:00 (訂正)「HCホールディングス(株)による当社株式に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ」添付資料の一部訂正
04/224,6104,6204,6054,605-0.97%1,183,1009595億2042万+0.44%
04/2115:00 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結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ
04/214,6154,7954,6154,650+0.87%276,5009688億9684万+1.64%
04/204,6154,6304,6104,610-0.43%152,6009605億6224万+0.99%
04/174,6104,6304,6004,630+0.11%300,6009647億2954万+1.62%
04/164,6154,6254,6154,625+0.22%807,2009636億8772万+1.69%
04/1515:00 2020年3月期通期連結決算発表延期のお知らせ
04/154,6204,6204,6154,615-0.11%785,6009616億407万+1.56%
04/144,6154,6204,6154,6200%505,2009626億4589万+1.72%
04/1315:00 臨時株主総会招集のための基準日設定に関するお知らせ
04/134,6154,6204,6154,620+0.11%328,6009626億4589万+1.78%
04/104,6154,6204,6104,615+0.11%617,5009616億407万+1.72%
04/094,6154,6204,6104,610-0.11%724,3009605億6224万+1.63%
04/084,6104,6154,6054,615+0.11%729,1009616億407万+1.79%
04/074,6104,6154,6054,610+0.11%553,8009605億6224万+1.72%
04/064,6054,6154,6004,605+0.11%809,1009595億2042万+1.66%
04/034,6004,6004,5954,6000%476,4009584億7859万+1.59%
04/024,5854,6054,5854,600+0.33%1,114,9009584億7859万+1.59%
04/014,5904,5954,5854,585-0.11%1,987,0009553億5312万+1.26%
03/314,5954,6004,5904,590-0.11%996,1009563億9495万+1.35%
03/304,5954,6004,5904,595-0.22%1,176,6009574億3677万+1.43%
03/274,5954,6054,5954,605+0.33%1,694,7009595億2042万+1.66%
03/264,5854,5904,5804,590+0.11%1,466,5009563億9495万+1.32%
03/254,5804,5954,5804,585+0.22%1,627,2009553億5312万+1.19%
03/244,5854,5904,5704,575+5.05%2,642,6009532億6947万+0.95%
03/2315:00 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に関する意見表明のお知らせ
03/234,5004,5004,3304,355-3.22%2,408,9009074億2919万-3.93%
03/194,4554,5354,4504,500+2.04%2,954,4009376億4210万-0.95%
03/184,4204,4854,3804,410+1.15%2,522,7009188億8926万-3.03%
03/174,3554,3704,2854,360-1.02%2,811,9009084億7102万-4.28%
03/164,3204,4604,2454,405+0.8%1,775,0009178億4744万-3.5%
03/134,3704,4204,2154,370-1.58%3,034,1009105億5466万-4.44%
03/124,5254,5304,4154,440-2.09%3,208,7009251億4021万-3.1%
03/114,5404,5604,5254,535-0.22%1,020,6009449億3488万-1.18%
03/104,5254,5604,5254,545-0.11%1,472,4009470億1852万-1%
03/094,5604,5704,5504,550-0.66%1,744,7009480億6035万-0.94%
03/064,5804,5804,5704,5800%1,683,7009543億1130万-0.33%
03/054,5804,5804,5754,580+0.22%564,0009543億1130万-0.33%
03/044,5604,5754,5604,570+0.22%712,2009522億2765万-0.57%
03/034,5704,5754,5604,5600%869,8009501億4400万-0.8%
03/024,5604,5754,5554,560+0.11%1,964,4009501億4400万-0.83%
02/284,6054,6104,4754,555-1.09%4,323,3009491億217万-0.98%
02/274,6104,6154,6054,6050%1,079,9009595億2042万+0.09%
02/264,6004,6104,6004,6050%736,3009595億2042万+0.11%
02/254,6054,6104,5954,605-0.11%2,828,6009595億2042万+0.11%
02/214,6104,6104,6054,610+0.11%533,7009605億6224万+0.24%
02/204,6104,6154,6054,6050%521,5009595億2042万+0.13%
02/194,6104,6154,6054,6050%479,0009595億2042万+0.15%
02/184,6054,6104,6054,6050%324,0009595億2042万+0.15%
02/174,6104,6104,6054,605-0.11%591,1009595億2042万+0.17%
02/144,6104,6154,6054,6100%747,7009605億6224万+0.28%
02/134,6104,6154,6104,6100%490,9009605億6224万+0.3%
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%
11/2614:45 当社に関する一部報道について