IR情報

2018/04/03～2018/08/24

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
2018
08/242,1652,1792,1412,151+0.37%785,2005864億1265万-9.55%
08/232,1422,1522,1242,143+1.56%1,107,5005842億3166万-10.18%
08/222,1052,1162,0842,110+0.57%1,542,2005752億3509万-11.86%
08/212,0772,1172,0722,098-3.54%1,331,9005719億6362万-12.73%
08/202,1802,1902,1612,175-0.46%436,5005929億5561万-9.9%
08/172,1952,1972,1712,185-0.18%732,9005956億8184万-9.67%
08/162,1982,2152,1772,189-1.97%978,6005967億7233万-9.62%
08/152,2792,2792,2292,233-2.1%1,066,0006087億6776万-7.99%
08/142,2622,2812,2362,281+1.24%1,125,7006218億5367万-6.09%
08/132,2872,2962,2342,253-2.17%1,373,4006142億2022万-7.28%
08/102,3292,3592,2932,303-5.19%1,884,7006278億5139万-5.27%
08/0915:00 2019年3月期第1四半期決算短信〔日本基準〕(連結)
08/092,4232,4522,4152,429-0.7%1,071,1006622億192万+0.04%
08/082,4682,4972,4422,446-1.37%862,1006668億3651万+1.03%
08/072,4752,4892,4652,480-0.76%956,1006761億570万+2.78%
08/062,5322,5322,4972,499-1.54%545,1006812億8555万+3.91%
08/032,5432,5662,5332,538+0.2%596,3006919億1785万+5.88%
08/022,5372,5672,5312,533-1.25%591,5006905億5474万+6.16%
08/012,5802,5812,5452,565-0.04%628,4006992億7868万+8%
07/312,6002,6042,5572,566-0.96%1,041,5006995億5131万+8.54%
07/302,5932,5982,5762,591-0.08%878,0007063億6689万+10.16%
07/272,5932,6102,5722,593+1.73%948,9007069億1213万+10.91%
07/262,5602,5722,5372,549+0.83%1,105,9006949億1671万+9.78%
07/252,5202,5392,5072,528+1.49%946,3006891億9162万+9.48%
07/242,4922,5052,4702,491-0.72%802,4006791億456万+8.49%
07/232,3852,5162,3842,509+5.91%1,895,7006840億1178万+9.76%
07/202,3472,3732,3472,369+0.98%576,2006458億4452万+4.09%
07/192,3652,3662,3402,346-0.13%451,9006395億7419万+3.21%
07/182,3902,3902,3442,349-0.25%725,8006403億9206万+3.34%
07/172,3232,3622,3202,355+2.66%754,9006420億2780万+3.61%
07/132,2552,3002,2382,294+1.15%1,009,9006253億9778万+0.97%
07/122,2882,3062,2592,268-1.22%600,6006183億957万-0.18%
07/112,2802,3012,2682,296+0.17%726,5006259億4302万+0.97%
07/102,3212,3402,2912,292-0.35%844,9006248億5253万+0.75%
07/092,2852,3022,2672,300+1.01%500,4006270億3352万+1.01%
07/062,2652,2842,2582,277+1.24%733,9006207億6318万0%
07/052,2382,2612,2362,249+0.63%652,6006131億2973万-1.19%
07/042,2532,2692,2302,235-1.19%682,4006093億1300万-1.93%
07/032,2662,2812,2472,262-0.26%638,4006166億7383万-0.83%
07/022,3092,3272,2672,268-1.48%584,1006183億957万-0.7%
06/292,2752,3102,2612,302+1.9%1,143,6006275億7876万+0.66%
06/2818:20 (訂正)2019年満期ユーロ円建転換社債型新株予約権付社債および2022年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ
06/2815:00 当社株式の大規模買付行為に関する対応方針(買収防衛策)に基づく独立委員会委員の一部変更に関するお知らせ
06/2815:00 2019年満期ユーロ円建転換社債型新株予約権付社債および2022年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ
06/282,2452,2702,2452,259-0.44%629,5006158億5596万-1.22%
06/272,2672,2862,2492,269-0.87%564,2006185億8219万-1%
06/262,2532,2932,2422,289+1.6%975,5006240億3466万-0.39%
06/252,2532,2742,2512,253+0.13%1,049,0006142億2022万-2.21%
06/222,1852,2542,1852,250+2.13%1,358,8006134億235万-2.64%
06/212,1932,2292,1922,203-0.27%568,8006005億8906万-5%
06/202,1792,2142,1712,209+0.64%810,1006022億2480万-5.15%
06/192,2112,2422,1952,195-2.18%858,7005984億807万-6.08%
06/182,2562,2662,2122,244-1.19%648,4006117億6661万-4.27%
06/152,3102,3102,2642,271-0.53%793,9006191億2744万-3.24%
06/142,3122,3122,2692,283-2.48%961,6006223億9892万-3.02%
06/132,3512,3612,3352,341-0.43%489,9006382億1107万-0.81%
06/122,3262,3622,3262,351+0.99%726,1006409億3730万-0.51%
06/112,3002,3472,2982,328+1.31%615,5006346億6697万-1.61%
06/082,3102,3252,2952,298-1.12%849,8006264億8827万-3.08%
06/072,3222,3372,3122,324+0.13%943,9006335億7647万-2.19%
06/062,3262,3482,3082,321-0.77%949,9006327億5860万-2.52%
06/052,3132,3542,3072,339+1.61%910,0006376億6582万-1.97%
06/042,2482,3072,2392,302+2.54%818,0006275億7876万-3.76%
06/0119:00 平塚事業所での水性塗料流出に関するお知らせ
06/012,2892,2912,2442,245-3.9%1,404,6006120億3924万-6.42%
05/312,2992,3392,2982,336+2.01%2,724,8006368億4795万-3.03%
05/302,3042,3112,2792,290-1.46%816,2006243億728万-5.14%
05/292,3492,3552,3122,324-1.06%593,2006335億7647万-4.01%
05/282,3222,3542,3222,349+1.64%738,1006403億9206万-3.21%
05/252,3322,3592,3082,311-2.9%1,193,9006300億3237万-5.01%
05/242,3882,4062,3762,380-1.45%1,304,3006488億4338万-2.38%
05/232,3992,4352,3912,415-0.54%712,6006583億8519万-1.02%
05/222,4262,4372,4222,428-0.33%599,1006619億2929万-0.53%
05/212,4432,4452,4292,436-0.29%694,1006641億1028万-0.25%
05/182,4612,4622,4422,443-0.37%615,4006660億1864万0%
05/172,4362,4602,4212,452+1.45%953,0006684億7225万+0.37%
05/162,3992,4252,3892,417+1.94%1,384,8006589億3044万-1.02%
05/152,3312,3752,3272,371+1.72%1,069,8006463億8977万-2.95%
05/142,3802,4102,3162,331-4.47%2,160,0006354億8484万-4.78%
05/1115:00 創立100周年記念配当に関するお知らせ
05/1115:00 2018年3月期決算短信〔日本基準〕(連結)
05/112,4082,4572,4032,440+0.74%901,1006652億77万-0.49%
05/102,4242,4392,4032,422-0.08%698,8006602億9355万-1.26%
05/092,4372,4502,4092,424+0.04%841,6006608億3880万-1.26%
05/082,4272,4502,4072,423-1.02%704,3006605億6618万-1.38%
05/072,4512,4582,4292,448+0.62%725,7006673億8176万-0.41%
05/022,4212,4372,4042,4330%819,7006632億9241万-1.1%
05/012,4512,4542,4192,433-1.26%470,2006632億9241万-1.22%
04/272,4882,4882,4512,464-0.52%595,3006717億4373万0%
04/262,5092,5102,4672,477-0.52%554,7006752億8783万+0.57%
04/252,4942,5062,4572,490+0.2%631,3006788億3194万+1.06%
04/242,4662,4892,4592,485+1.14%644,0006774億6882万+0.77%
04/232,4692,4852,4362,457-0.97%682,5006698億3537万-0.53%
04/202,4632,5052,4612,481+0.24%1,115,1006763億7833万+0.24%
04/192,5072,5302,4642,475-0.84%1,467,7006747億4259万-0.24%
04/182,4292,4992,4242,496+2.76%1,119,7006804億6768万+0.4%
04/172,4192,4732,4142,429-0.25%1,062,8006622億192万-2.53%
04/162,4002,4442,3992,435-0.45%1,470,6006638億3766万-2.76%
04/1315:00 業績予想の修正に関するお知らせ
04/132,4542,4802,4402,446+0.08%631,0006668億3651万-2.74%
04/122,4632,4682,4332,444-0.69%571,0006662億9127万-3.17%
04/112,4532,4782,4362,461+0.57%962,1006709億2586万-2.88%
04/102,4182,4632,4182,447+0.91%1,074,3006671億914万-3.81%
04/092,4202,4402,4012,425-0.82%929,7006611億1142万-4.94%
04/062,4662,4692,4372,445-1.65%1,321,1006665億6389万-4.49%
04/052,4882,5242,4812,486+1.8%1,883,8006777億4144万-3.19%
04/042,4582,4602,4212,442-0.93%1,064,1006657億4602万-5.24%
04/032,4322,4872,4302,465+0.41%1,132,7006720億1636万-4.72%