IR情報

2018/05/28～2018/10/18

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
10/181,8091,8191,7761,777-2.31%880,1004844億5155万-10.07%
10/171,8271,8471,8131,819+1.68%917,2004959億172万-8.27%
10/161,7591,7901,7541,789+1.36%692,2004877億2303万-10.1%
10/151,7681,7851,7511,765-1.51%1,359,9004811億8007万-11.75%
10/121,7811,7981,7521,792+0.11%1,424,8004885億4089万-10.93%
10/111,7951,8301,7811,790-4.28%1,974,2004879億9565万-11.6%
10/101,9451,9621,8681,870-5.08%1,551,1005098億551万-8.29%
10/091,9722,0041,9631,970-1.7%1,260,7005370億6784万-4%
10/052,0192,0331,9972,004-1.13%1,099,3005463億3703万-2.77%
10/042,0722,0912,0232,027-2.22%1,178,1005526億736万-1.98%
10/032,0902,1202,0642,073-1.19%721,4005651億4803万-0.1%
10/022,1222,1602,0942,098-0.05%957,0005719億6362万+0.87%
10/012,0682,1142,0552,099+0.24%433,4005722億3624万+0.82%
09/282,1052,1232,0852,094-0.1%925,2005708億7312万+0.53%
09/272,1442,1492,0962,096-2.47%743,0005714億1837万+0.58%
09/262,1012,1532,1012,149-0.19%659,2005858億6740万+3.12%
09/252,1372,1552,1142,153+1.41%1,115,1005869億5790万+3.26%
09/212,0932,1302,0852,123+2.76%1,136,6005787億7920万+1.77%
09/202,1092,1122,0512,066-1.38%1,379,7005632億3967万-1.1%
09/192,1082,1352,0892,095+0.38%1,191,0005711億4575万-0.05%
09/181,9702,0951,9672,087+8.02%2,683,2005689億6476万-0.76%
09/141,9071,9411,9011,932+1.79%1,651,9005267億815万-8.44%
09/131,9001,9271,8841,898-0.21%1,177,4005174億3896万-10.68%
09/121,9321,9391,8901,902-1.09%1,196,8005185億2945万-11.37%
09/111,9471,9581,9191,923-2.39%1,436,8005242億5454万-11.3%
09/101,9801,9881,9661,970-0.96%1,089,8005370億6784万-10.05%
09/072,0172,0281,9761,989-1.68%1,530,3005422億4768万-10.04%
09/062,0552,0672,0232,023-2.27%1,020,8005515億1687万-9.4%
09/052,1092,1152,0682,070-2.04%1,644,1005643億3016万-8.12%
09/042,1332,1462,1002,113-1.45%856,0005760億5296万-7.04%
09/032,1532,1932,1352,144-2.41%1,307,9005845億429万-6.42%
08/312,1802,2122,1752,1970%781,9005989億5332万-4.85%
08/302,1922,2072,1902,197+0.18%836,9005989億5332万-5.51%
08/292,1872,2042,1792,193-0.14%805,0005978億6283万-6.24%
08/282,2082,2092,1922,196+0.69%713,9005986億8070万-6.67%
08/272,1582,1892,1432,181+1.39%762,3005945億9135万-7.74%
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%