IR情報

2019/08/16~2020/01/16

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
01/161,3721,5471,3551,470+9.21%418,20068億7019万+25.43%
01/151,2461,3461,2461,346+8.11%107,20062億9066万+16.13%
01/1417:00 2020年5月期第2四半期決算説明資料
01/141,3521,3531,2351,245-5.54%160,50058億1863万+8.07%
01/101,3001,3901,2451,318+5.78%516,40061億5980万+15.01%
01/0915:00 2020年5月期第2四半期決算短信〔日本基準〕(非連結)
01/091,1951,2481,1891,246+6.13%160,30058億2330万+9.68%
01/081,1651,1941,1221,174+0.6%77,50054億8680万+4.08%
01/071,1351,1731,1311,167+3%45,10054億5409万+3.92%
01/061,1311,1481,1281,133-0.09%15,80052億9518万+1.34%
2019
12/301,1481,1481,1291,134-0.96%13,70052億9986万+1.7%
12/271,1111,1461,0751,145+2.42%101,00053億5127万+3.06%
12/261,1091,1191,1031,118+0.45%9,60052億2508万+0.9%
12/251,1181,1201,1001,113+0.72%9,80052億171万+0.72%
12/241,1101,1111,0961,105-0.54%17,50051億6432万+0.27%
12/231,1031,1241,1031,111+0.82%14,90051億9236万+1%
12/201,1101,1191,1021,102-1.08%12,90051億5030万+0.46%
12/191,1131,1171,0821,114+0.09%37,30052億639万+1.74%
12/181,1291,1291,1121,113-0.8%4,00052億171万+2.02%
12/171,1291,1341,1171,122-0.09%19,80052億4377万+3.22%
12/161,1241,1291,1101,123-1.32%19,90052億4845万+3.79%
12/131,1251,1451,1251,138-0.61%9,10053億1855万+5.57%
12/121,1401,1491,1211,145-0.69%21,80053億5127万+6.81%
12/111,1571,1571,1351,153-0.35%19,50053億8866万+8.16%
12/101,1441,1651,1361,157+0.52%23,90054億735万+9.15%
12/091,1701,1751,1511,151+0.26%23,50053億7931万+9.2%
12/061,1641,1651,1321,148-0.61%24,20053億6529万+9.54%
12/051,1711,1751,1321,155-0.77%47,20053億9800万+10.74%
12/041,1091,1751,0951,164+4.58%82,90054億4007万+12.14%
12/031,0501,1131,0441,113+5.6%62,30052億171万+7.74%
12/021,0461,0601,0451,054+0.96%7,20049億2597万+2.13%
11/291,0601,0601,0421,044-0.67%14,20048億7923万+1.16%
11/281,0541,0581,0431,051+1.25%9,40049億1195万+1.64%
11/271,0521,0521,0341,038-1.33%9,80048億5119万+0.39%
11/261,0611,0661,0471,052-0.57%12,00049億1662万+1.64%
11/251,0541,0611,0521,058+0.86%15,80049億4466万+2.22%
11/221,0511,0531,0431,049+0.19%16,30049億260万+1.35%
11/211,0451,0501,0381,047+0.19%7,60048億9325万+1.16%
11/201,0411,0541,0381,0450%37,30048億8391万+1.06%
11/191,0471,0541,0311,045-0.1%26,50048億8391万+1.16%
11/181,0611,0611,0351,046+0.58%13,70048億8858万+1.16%
11/151,0351,0481,0301,040+0.97%11,00048億6054万+0.39%
11/141,0331,0491,0161,030+1.68%33,20048億1380万-0.87%
11/131,0031,0551,0021,013+1%23,50047億3435万-2.78%
11/121,0001,0089941,003+0.3%10,80046億8762万-4.02%
11/119991,0069941,000+0.1%2,80046億7360万-4.58%
11/081,0031,006995999-0.7%7,60046億6892万-5.22%
11/079991,0109941,006+0.7%11,10047億164万-4.91%
11/069951,012993999+0.71%7,60046億6892万-5.22%
11/051,0061,015992992-1.78%15,80046億3621万-5.34%
11/011,0011,0209681,010-0.59%24,30047億2033万-3.16%
11/01株式分割 1→2
10/311,0621,0621,0161,016-2.21%9,80047億4837万-2.03%
10/301,0351,0571,0201,039-0.62%13,00048億5587万+0.78%
10/291,0751,0781,0431,046-2.61%28,60048億8624万+2.3%
10/281,0671,0811,0661,074+0.66%42,60050億1710万+5.87%
10/251,0761,0811,0651,067-0.84%23,60049億8439万+6.23%
10/241,0701,0771,0631,076+1.27%11,40050億2645万+7.98%
10/231,0701,0881,0581,062-0.19%37,60049億6336万+7.6%
10/211,0511,0681,0511,064+1.43%19,20049億7271万+8.57%
10/181,0651,0681,0491,049-0.99%11,20049億260万+8.03%
10/171,0441,0651,0421,060+2.02%16,40049億5167万+10.14%
10/161,0251,0541,0251,039+0.34%33,60048億5353万+8.86%
10/151,0241,0409761,035+1.42%81,00048億3717万+9.41%
10/111,0751,0851,0131,021-5.25%62,40047億6940万+8.68%
10/101,0881,0901,0761,077-1.42%23,80050億3346万+15.56%
10/091,0981,0981,0761,093-1.35%23,40051億590万+18.36%
10/081,1101,1151,0911,108+0.91%40,60051億7601万+21.04%
10/071,1401,1401,0861,098+0.87%83,20051億2927万+21.14%
10/041,0971,0971,0731,088-0.78%39,00050億8487万+21.29%
10/031,1211,1251,0701,097-4.32%143,20051億2460万+22.93%
10/021,1141,1791,0891,146+5.23%450,40053億5594万+29.35%
10/019991,1059851,089+20.4%779,00050億8955万+23.89%
09/3015:00 2020年5月期第1四半期決算短信〔日本基準〕(非連結)
09/3015:00 2020年5月期第1四半期決算説明資料
09/3015:00 株式分割、定款の一部変更及び配当予想の修正に関するお知らせ
09/3015:00 固定資産取得(本社及びソフトウエア開発センター(仮称)建設用地)に関するお知らせ
09/30890905884905+5.36%103,40042億2727万+3.49%
09/27865865850859-0.75%21,20040億1228万-2.22%
09/26872872851865-0.57%26,00040億4266万-2.04%
09/25845872845870+3.02%37,80040億6603万-1.92%
09/24837845830845+1.69%22,40039億4685万-5.11%
09/20834840826831-0.36%19,80038億8142万-6.89%
09/19840848826834-0.42%28,20038億9544万-6.77%
09/18857857835837-2.11%28,20039億1180万-6.58%
09/17861861853855-1.04%8,60039億9592万-4.89%
09/13863868854864-0.58%15,20040億3799万-4.11%
09/12846874845869+3.64%54,40040億6135万-3.77%
09/11835850830839+0.48%21,80039億1881万-7.35%
09/10852852832835-2.23%32,80039億11万-8.2%
09/09839856822854+1.79%53,00039億8891万-6.52%
09/06846855838839-1.87%66,00039億1881万-8.76%
09/05852864852855+0.89%25,80039億9359万-7.62%
09/04862868847847-2.31%51,00039億5853万-9.02%
09/03879883867867-2.09%23,20040億5201万-7.57%
09/02885893879886+0.11%20,60041億3847万-6.1%
08/30884901872885+1.61%86,20041億3379万-6.7%
08/29949956858871-9.51%168,00040億6836万-8.75%
08/28962983953962+0.89%50,00044億9600万+0.21%
08/27965975953954-1.24%37,80044億5627万-0.99%
08/26945972938966+0.16%37,40045億1236万-0.16%
08/23986998956964-2.82%45,40045億535万-0.52%
08/229991,022974992-1.44%87,20046億3621万+2.16%
08/219651,0079491,007+4.25%54,80047億397万+3.34%
08/20936985935966+2.66%71,20045億1236万-1.08%
08/19908941902941+5.97%60,40043億9552万-4.23%
08/16878900855888+1.66%120,60041億4782万-10.26%