イベントチャート

2020/05/13~2020/10/07

イベント情報&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
10/071,9801,9991,9721,989+0.45%7,400117億168万+3.54%
10/062,0192,0191,9661,980-1%8,600116億4873万+3.66%
10/051,9512,0001,9182,000+1.94%15,000117億6640万+5.15%
10/022,0182,0181,9401,962-1.85%20,900115億4283万+3.59%
09/302,0012,0011,9501,999+0.6%14,100117億6051万+5.94%
09/292,0592,0591,9861,987+0.97%11,200116億8991万+5.75%
09/282,0202,0401,9541,968-0.15%23,800115億7813万+5.07%
09/251,9561,9991,9511,971+0.51%8,800115億9578万+5.68%
09/241,9722,0291,9311,961-0.71%19,900113億4556万+5.54%
09/231,9461,9881,9301,975+2.33%17,700114億2656万+6.53%
09/181,9101,9351,8861,930+1.58%12,000111億6620万+4.72%
09/171,8751,9191,8561,900+2.7%13,900109億9264万+3.83%
09/161,8301,8701,8281,850-1.33%14,400107億336万+1.7%
09/151,8701,8801,8481,875+0.54%8,000108億4800万+3.65%
09/141,9461,9551,8651,865-2.66%12,300107億9014万+3.61%
09/111,9171,9801,8291,916+2.08%26,300110億8520万+6.92%
09/101,9611,9701,8651,877-2.65%14,500108億5957万+5.39%
09/091,9881,9891,9051,928-3.7%23,200111億5463万+8.8%
09/082,0802,0801,9602,002-2.39%25,500115億8277万+13.75%
09/071,9342,1001,9012,051+8.29%52,800118億6626万+17.54%
09/041,7811,8961,7721,894+2.6%29,000109億5792万+9.73%
09/031,8211,8501,8001,846+3.01%25,500106億8021万+7.64%
09/021,7991,8021,7531,792+0.67%16,800103億6779万+5.04%
09/011,7311,7801,7201,780+2.48%11,200102億9836万+4.89%
08/311,7151,7601,7151,737+2.3%13,000100億4958万+2.96%
08/281,7681,7681,6601,698-4.61%39,40098億2394万+1.19%
08/271,7921,8051,7581,780-1.22%13,000102億9836万+6.52%
08/261,8001,8081,7801,802+0.11%11,300104億2565万+8.49%
08/251,8401,8401,7891,800-0.06%13,300104億1408万+8.96%
08/241,8301,8351,7901,801-0.72%10,100104億1986万+9.62%
08/211,8011,8161,7761,814+2.54%11,000104億9507万+11.15%
08/201,8241,8711,7281,769-1.99%22,500102億3472万+9.2%
08/191,8751,9001,8001,805-2.9%32,300104億4300万+11.83%
08/181,7201,8701,7201,859+9.48%43,200107億5543万+15.54%
08/171,6091,7001,5951,698+5.53%20,80098億2394万+5.86%
08/141,6061,6091,5881,609-0.43%12,30093億903万+0.25%
08/131,6201,6291,5981,616-0.43%23,40093億4952万+0.37%
08/121,6421,6481,6131,623-1.16%12,20093億9002万+0.74%
08/111,5501,7001,5501,642-0.48%45,00094億9995万+2.18%
08/07(IR情報)15:30 2020年9月期第3四半期決算短信〔日本基準〕(非連結)
08/07(IR情報)15:30 2020年9月期第3四半期決算補足資料
08/07(IR情報)15:30 減損損失(特別損失)の計上に関するお知らせ
08/07(IR情報)15:30 株主優待制度導入のお知らせ
08/071,6651,7251,6451,6500%29,50095億4624万+3%
08/061,6461,6691,6301,650+0.24%17,80095億4624万+3.06%
08/051,6691,6701,6301,646+0.37%12,30095億2309万+2.68%
08/041,6491,6501,6011,640+0.37%8,90094億8838万+2.24%
08/031,5671,6601,5601,634+4.08%12,40094億5367万+1.55%
07/311,6251,6351,5341,570-3.38%20,00090億8339万-2.61%
07/301,6601,6681,6191,625+0.31%11,00094億160万+0.37%
07/291,5751,6201,5611,620+3.45%11,80093億7267万-0.74%
07/281,5351,6101,5351,566+2.89%20,40090億6024万-4.92%
07/27(IR情報)15:30 リモートデスクトップに対応した新製品「デルバイーR」発売のお知らせ
07/271,5061,5801,5061,522+1.13%13,30088億568万-8.26%
07/221,5451,5451,4901,505-1.05%18,20083億7863万-9.88%
07/211,5501,5601,5001,521-1.87%21,80084億6771万-9.52%
07/201,6001,6001,5241,550-1.59%8,50086億2916万-8.39%
07/171,5551,6201,5401,575+0.7%14,70087億6834万-7.19%
07/161,5551,6301,5321,564+1.69%12,70087億710万-8.22%
07/151,5161,5831,5161,538+1.79%14,30085億6235万-9.69%
07/141,6501,6501,5111,511-6.79%31,10084億1203万-11.27%
07/131,6231,6891,6201,621-3.28%19,10090億2443万-4.7%
07/101,7001,7221,6431,676-3.12%18,50093億3062万-1.35%
07/091,7961,8001,7001,730+0.82%16,10096億3125万+2.49%
07/081,7501,8001,6811,716-1.94%26,50095億5331万+2.82%
07/071,6841,7501,6651,750+7.69%24,60097億4260万+5.93%
07/061,5441,6401,5441,625+6.63%13,20090億4670万-0.49%
07/031,4851,5301,4501,5240%25,80084億8441万-5.46%
07/021,6001,6291,4551,524-6.5%68,70084億8441万-4.21%
07/011,7021,7491,6011,630-4.12%27,00090億7453万+3.89%
07/01株式分割 1→2
06/301,7001,7991,6401,700+1.8%28,40094億6424万+10.1%
06/291,7501,8001,6561,670-5.38%28,10046億4861万+10.3%
06/261,7501,7751,7201,765+3.07%37,60098億2610万+18.86%
06/251,6731,7481,6301,713-1.72%48,20095億3383万+18.02%
06/241,8751,8881,7251,743-10.18%126,60097億84万+22.71%
06/232,0002,0001,9101,940-2.63%43,800107億880万+39.77%
06/221,8682,0051,8501,993+6.69%69,200109億9860万+47.59%
06/191,8131,8681,7851,868+3.75%38,600103億860万+42.56%
06/181,7851,8001,7501,800+1.12%26,80099億3600万+41.4%
06/17(5%ルール)冨田和久(20.57%)冨田美香(1.33%)
06/171,7981,7981,7351,780-0.7%28,00098億2560万+43.55%
06/161,7601,8201,7501,793+6.07%30,20098億9460万+48.14%
06/151,8001,9331,6581,690-2.31%107,80093億2880万+43.22%
06/121,4851,7701,4501,730+11.25%86,20095億4960万+50.17%
06/111,5381,6551,5201,555+1.14%66,00085億8360万+38.59%
06/101,4241,5851,4171,538+5.85%44,60084億8700万+40.03%
06/091,5101,5131,4441,453-7.04%66,00080億1780万+35.12%
06/081,5151,6051,4701,563+10.5%119,60086億2500万+47.96%
06/05(5%ルール)冨田和久(20.98%)冨田美香(1.38%)
06/05(5%ルール)冨田美香(1.47%)冨田和久(23.09%)
06/05(5%ルール)冨田美香(1.41%)冨田和久(22.65%)
06/051,2801,4341,2661,414+11.91%70,20078億528万+36.88%
06/041,2901,2981,2551,264-0.59%32,60069億7452万+24.24%
06/031,2931,2971,2471,271-0.9%43,20070億1592万+26.34%
06/021,2001,2951,2001,283+16.59%101,40070億7940万+28.89%
06/01(IR情報)15:30 新株予約権の一部譲渡の承認に関するお知らせ
06/01(IR情報)15:30 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ
06/011,0181,1101,0081,100+10.61%79,60060億7200万+12.02%
05/29973995973995+2.21%14,00054億8964万+1.69%
05/281,0241,025965973-3.28%38,20053億7096万-0.61%
05/279601,0259511,006+5.34%36,20055億5312万+2.65%
05/26958958942955+1.49%23,40052億7160万-2.65%
05/25930956918941+3.41%44,00051億9432万-4.37%
05/22950950897910-3.19%63,60050億2320万-7.99%
05/21975975932940-1.57%52,20051億8880万-5.91%
05/20990990941955-2.15%63,80052億7160万-4.69%
05/191,0101,020960976-2.4%38,40053億8752万-2.69%
05/189641,0159641,000+5.54%63,60055億2000万-0.1%
05/151,0531,070945948-3.56%148,00052億3020万-4.96%
05/14(IR情報)15:30 アセンテック株式会社との業務提携に関するお知らせ
05/14(IR情報)15:30 2020年9月期第2四半期決算補足資料
05/14(IR情報)15:30 2020年9月期第2四半期決算短信〔日本基準〕(非連結)
05/141,0101,028956983-3.2%53,20054億2340万-1.16%
05/131,0351,0351,0101,015-1.93%40,60056億280万+2.53%