IR情報

2019/12/30~2020/06/02

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
06/022,1032,1032,0752,088+0.12%14,400390億3625万+3.96%
06/012,0482,1252,0352,085+2.96%42,400389億8950万+3.94%
05/291,9702,1101,9652,025+2.53%53,200378億6750万+0.95%
05/281,9851,9881,9201,975-0.13%29,400369億3250万-1.69%
05/271,9751,9781,9581,9780%8,400369億7925万-1.86%
05/261,9951,9951,9631,978+0.25%20,000369億7925万-2.25%
05/251,9532,0001,9501,973+0.64%25,800368億8575万-2.78%
05/221,9901,9901,9531,960-0.13%16,800366億5200万-3.69%
05/211,9751,9881,9531,963-0.25%21,200366億9875万-3.75%
05/201,9451,9751,9231,968+2.74%28,800367億9225万-3.7%
05/191,9201,9201,8951,915+0.39%18,000358億1050万-6.36%
05/181,9001,9081,8601,908+0.26%23,200356億7025万-7%
05/151,8831,9031,8751,903+3.12%17,600355億7675万-7.47%
05/141,9281,9451,8451,845-4.03%24,600345億150万-10.35%
05/131,9081,9501,9081,923+0.79%25,200359億5075万-6.45%
05/121,9331,9531,8981,908-2.05%38,800356億7025万-7.04%
05/112,0102,0351,9451,948-2.14%46,600364億1825万-5%
05/081,9982,0781,9701,990-13.95%156,600372億1300万-2.78%
05/0715:00 業績予想の修正に関するお知らせ
05/0715:00 令和2年12月期第1四半期決算短信〔日本基準〕(連結)
05/072,2132,3132,1982,313+9.73%67,400432億4375万+13.14%
05/012,1032,1352,0632,108+1.93%21,600394億1025万+3.92%
04/302,1602,1602,0682,068-2.71%13,400386億6225万+2.45%
04/282,1552,1552,0752,125+0.24%10,200397億3750万+5.67%
04/272,1132,1702,0852,120+0.47%13,000396億4400万+6.05%
04/242,0702,1532,0402,110+3.69%12,000394億5700万+6.35%
04/232,0532,0932,0352,035+0.25%10,200380億5450万+3.67%
04/222,0832,0832,0152,030-2.52%16,800379億6100万+4.1%
04/212,1102,1102,0282,083-1.3%10,400389億4275万+7.23%
04/202,1402,1402,0932,110-0.71%6,400394億5700万+9.5%
04/172,1482,1952,1082,125-2.07%17,200397億3750万+11.2%
04/162,1182,1702,0852,170+2.48%7,200405億7900万+14.45%
04/152,1582,1852,1002,118-0.24%23,800395億9725万+12.51%
04/142,0832,1232,0732,123+2.78%9,800396億9075万+13.26%
04/132,0832,0882,0302,065-0.72%17,200386億1550万+10.72%
04/102,0052,0901,9782,080+3.61%21,800388億9600万+11.77%
04/092,0582,0581,9752,008-3.14%12,400375億4025万+7.93%
04/082,0132,1182,0082,073+2.98%39,800387億5575万+11.36%
04/071,9752,0751,9652,013+2.81%29,000376億3375万+8.2%
04/0615:00 ストックオプション(新株予約権)の発行内容の確定に関するお知らせ
04/061,7681,9831,7681,958+9.97%30,600366億525万+4.96%
04/031,8601,8601,7601,780-3.78%7,600332億8600万-4.81%
04/021,8331,8801,7531,850+0.41%21,000345億9500万-1.86%
04/011,8831,9531,8431,843-2.12%24,600344億5475万-3.03%
03/311,9151,9301,8451,883-1.7%21,400352億275万-1.7%
03/301,8901,9231,8301,915+0.26%29,800358億1050万-0.78%
03/271,8631,9181,8631,910+2.69%28,000357億1700万-1.75%
03/261,8501,8801,8051,860-1.85%34,000347億8200万-4.91%
03/2515:00 ストックオプション(新株予約権)の発行に関するお知らせ
03/251,8731,8951,8151,895+3.69%29,000354億3650万-3.81%
03/241,8181,8301,7681,828+5.64%19,000341億7425万-7.75%
03/231,5901,7651,5901,730+8.98%33,800323億5100万-13.2%
03/191,7631,7801,5831,588-8.1%62,400296億8625万-20.94%
03/181,8201,9031,7281,728-5.08%26,200323億425万-14.82%
03/171,6501,8301,6501,820+6.12%38,800340億3400万-10.96%
03/161,7581,8451,7081,715+1.33%33,200320億7050万-16.63%
03/131,5901,7181,5781,693-3.84%63,600316億4975万-18.43%
03/121,7951,8231,7531,760-3.83%52,600329億1200万-15.63%
03/111,8951,9101,8281,830-4.44%27,000342億2100万-12.69%
03/101,7801,9151,7681,915+2%47,400358億1050万-8.55%
03/0915:00 当社の従業員に対するストックオプション(新株予約権)に関するお知らせ
03/0915:00 剰余金の配当に関するお知らせ
03/091,9001,9381,8631,878-4.7%45,200351億925万-10.08%
03/062,0252,0281,9451,970-4.14%79,000368億3900万-5.33%
03/052,0632,1082,0382,055+0.37%34,400384億2850万-0.82%
03/042,0102,0632,0102,048+0.12%18,600382億8825万-0.61%
03/032,1582,1952,0402,045-4.33%37,400382億4150万-0.2%
03/022,0382,1552,0382,138+3.14%57,000399億7125万+4.83%
02/282,1082,1232,0532,073-4.16%75,200387億5575万+2.24%
02/272,2602,2602,1632,163-3.03%48,600404億3875万+7.16%
02/262,2252,2482,1932,230+0.68%45,200417億100万+11.22%
02/252,1382,2532,1302,215-1.23%65,800414億2050万+11.36%
02/212,2552,2752,2352,243-0.99%43,600419億3475万+13.66%
02/202,2732,2752,2432,265+1.57%51,200423億5550万+15.74%
02/192,1882,2452,1832,230+1.48%41,400417億100万+15.01%
02/182,1832,2082,1752,198+0.8%49,600410億9325万+14.27%
02/172,1232,1832,1032,180+2.71%38,400407億6600万+14.32%
02/142,0782,1232,0752,123+0.59%28,400396億9075万+12.3%
02/132,1002,1152,0702,110+1.44%44,400394億5700万+12.47%
02/122,1202,1202,0782,080-2.12%31,400388億9600万+11.71%
02/102,1482,1602,0982,125-1.05%50,800397億3750万+14.93%
02/072,1852,1882,1152,148-0.35%42,000401億5825万+17.03%
02/062,0132,1652,0102,155+8.56%111,000402億9850万+18.34%
02/052,0482,0551,9751,985-1.37%90,000371億1950万+9.61%
02/041,9502,0181,9102,013+14.02%195,400376億3375万+11.37%
02/0315:00 代表取締役の異動(退任)に関するお知らせ
02/0315:00 令和元年12月期決算短信〔日本基準〕(連結)
02/0315:00 配当予想の修正に関するお知らせ
02/031,7651,7701,7231,765-0.28%14,200330億550万-2.05%
01/311,7051,7751,7051,770+4.12%14,600330億9900万-1.99%
01/301,7501,7501,7001,700-2.86%31,000317億9000万-5.97%
01/291,7431,7501,7351,750+0.14%11,200327億2500万-3.47%
01/281,7431,7551,7301,748-1.69%14,600326億7825万-3.82%
01/271,8001,8081,7781,778-1.39%16,600332億3925万-2.44%
01/241,8351,8351,7951,803-1.77%19,800337億675万-1.18%
01/231,8351,8351,8251,8350%9,200343億1450万+0.55%
01/221,8451,8451,8301,8350%9,200343億1450万+0.49%
01/211,8431,8451,8281,835-0.41%11,800343億1450万+0.38%
01/201,8351,8481,8301,843+1.24%21,000344億5475万+0.68%
01/171,8351,8381,8201,820-0.41%36,800340億3400万-0.71%
01/161,8131,8351,8131,828+0.97%19,000341億7425万-0.52%
01/151,8231,8331,8101,810-1.63%19,400338億4700万-1.68%
01/141,8151,8651,7981,840+2.36%48,200344億800万-0.16%
01/101,7701,7981,7651,798+2.13%30,000336億1325万-2.42%
01/091,7631,7731,7601,760-0.14%22,000329億1200万-4.5%
01/081,7601,7631,7251,7630%23,200329億5875万-4.47%
01/071,7631,7701,7451,763+0.28%27,200329億5875万-4.47%
01/061,7401,7651,7381,758-0.99%23,000328億6525万-4.74%
2019
12/301,7581,7781,7551,775-1.8%42,000331億9250万-3.74%