IR情報

2019/05/28~2019/10/21

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
2019
10/211,0251,0301,0111,014-1.7%2,148,4005126億5986万-2.34%
10/181,0251,0341,0131,031+1.35%3,180,8005215億972万-0.75%
10/171,0211,0291,0091,018-0.61%1,946,4005145億5626万-2.07%
10/161,0381,0601,0231,024+1.36%5,143,2005177億1692万-1.75%
10/151,0141,0159781,010+1.13%6,190,0005107億6346万-3.35%
10/111,0051,005991999+0.25%3,798,0005050億7426万-4.79%
10/101,0131,015993996-0.87%3,202,0005038億1000万-5.66%
10/091,0051,0149911,005-1.71%5,342,8005082億3493万-5.46%
10/081,0301,0381,0231,023-1.45%3,380,4005170億8479万-4.53%
10/071,0301,0391,0131,038+1.22%2,446,4005246億7039万-3.76%
10/041,0201,0311,0031,025+1.11%3,757,2005183億4906万-5.36%
10/031,0111,0169981,014-2.17%4,818,0005126億5986万-6.82%
10/021,0531,0581,0291,036-3.04%5,462,0005240億3825万-5.37%
10/011,0301,0811,0261,069+3.01%5,024,4005404億7371万-2.75%
09/301,0651,0891,0351,038-3.38%5,501,2005246億7039万-5.94%
09/271,0941,1091,0731,074-2.05%4,885,6005430億224万-3%
09/261,1081,1281,0941,096-0.11%5,199,6005543億8064万-1.42%
09/251,0781,1031,0761,098+1.5%2,873,6005550億1277万-1.3%
09/241,0781,1011,0731,081+0.35%3,681,2005467億9504万-2.85%
09/201,0501,0881,0461,078+2.5%5,267,6005448億9864万-3.28%
09/191,0631,0791,0501,051-0.12%4,610,0005316億2385万-5.63%
09/181,0441,0581,0291,053+1.45%5,832,0005322億5598万-5.77%
09/171,0061,0411,0001,038+3.36%8,148,8005246億7039万-7.37%
09/131,0181,0249891,004-3.6%9,583,2005076億279万-10.62%
09/121,0501,0501,0351,041+0.36%4,868,4005265億6678万-7.69%
09/111,0381,0461,0191,038-0.36%7,144,0005246億7039万-8.19%
09/101,0901,0901,0401,041-3.92%7,130,4005265億6678万-8.1%
09/091,1001,1011,0781,084-1.48%4,184,8005480億5931万-4.43%
09/061,1131,1301,0961,100-1.35%6,178,8005562億7704万-3.17%
09/051,1731,1811,1141,115-3.88%7,981,6005638億6263万-1.76%
09/041,1801,1801,1541,160-1.8%2,443,6005866億1942万+2.2%
09/031,1941,1991,1741,181-1.05%2,291,6005973億6568万+4.17%
09/021,2101,2191,1891,194-0.31%2,352,8006036億8701万+5.36%
08/301,1731,2001,1691,198+3.23%3,933,2006055億8341万+5.97%
08/291,1591,1701,1441,160-0.85%2,706,0005866億1942万+3.02%
08/281,1711,1711,1541,170-0.53%2,320,0005916億7648万+4.56%
08/271,1581,1761,1561,176+2.62%2,654,4005948億3715万+5.68%
08/261,1261,1531,1251,146-1.08%2,799,2005796億6596万+3.83%
08/231,1351,1661,1291,159+0.76%3,686,8005859億8729万+5.63%
08/221,1781,1841,1301,150-2.34%5,485,2005815億6236万+5.7%
08/211,1181,1791,1081,178+5.25%5,925,6005954億6928万+8.93%
08/201,1091,1251,1031,119+1.24%2,965,2005657億5903万+4.36%
08/191,1001,1091,0941,1050%3,318,0005588億557万+3.66%
08/161,0861,1101,0761,105+2.08%3,330,0005588億557万+4.05%
08/151,1001,1081,0831,083-4.63%3,718,4005474億2717万+2.22%
08/141,1411,1451,1141,135+0.55%2,705,2005739億7676万+7.38%
08/131,1081,1331,1061,129+1.01%3,424,4005708億1609万+7.19%
08/091,1401,1541,1111,118-1%5,114,8005651億2690万+6.43%
08/081,1051,1411,0961,129+3.44%5,804,4005708億1609万+7.81%
08/071,1041,1061,0631,091-0.34%3,973,6005518億5210万+4.53%
08/061,0491,0961,0431,095+1.04%3,056,8005537億4850万+5.09%
08/051,0941,1041,0631,084-2.47%3,944,4005480億5931万+4.41%
08/021,0851,1131,0801,111+1.6%4,614,4005619億6623万+7.47%
08/011,0881,1031,0711,094-1.02%4,444,0005531億1637万+6.4%
07/311,1191,1411,0981,105-3.49%5,499,2005588億557万+8.12%
07/301,1441,1641,1391,145-0.11%4,937,6005790億3382万+12.81%
07/291,1001,1491,1001,146+2.69%5,322,8005796億6596万+13.83%
07/261,1051,1411,0841,116+1.13%7,550,4005644億9476万+11.63%
07/251,0691,1141,0241,104+11.49%18,808,8005581億7343万+10.71%
07/2415:00 通期業績予想の修正に関するお知らせ
07/2415:00 特別損失の計上の計上に関するお知らせ
07/2415:00 2019年9月期第3四半期決算短信[日本基準](連結)
07/241,0211,028984990-1.12%6,204,8005006億4933万-0.5%
07/239711,0049641,001+3.62%4,206,0005063億3853万+0.53%
07/22969971951966+0.78%2,423,2004886億3880万-3.08%
07/19959986958959+0.79%3,196,4004848億4601万-4.13%
07/18946956934951-0.65%3,686,8004810億5321万-5.16%
07/17965968945958-1.29%2,610,0004842億1387万-4.82%
07/16969979958970-0.26%2,271,6004905億3520万-3.87%
07/121,0031,004971973-2.51%4,002,4004917億9947万-3.62%
07/111,0291,031993998-2.44%3,282,8005044億4213万-1.24%
07/101,0351,0451,0231,023-1.09%3,021,2005170億8479万+1.44%
07/091,0451,0551,0331,034+0.49%3,133,2005227億7399万+2.76%
07/081,0541,0631,0231,029-2.6%3,124,8005202億4545万+2.57%
07/051,0451,0561,0301,056-0.35%2,830,4005341億5238万+5.31%
07/041,0401,0601,0381,060+2.54%2,334,0005360億4878万+5.79%
07/031,0411,0441,0161,034-0.48%2,182,8005227億7399万+3.17%
07/021,0331,0411,0161,039+2.34%3,986,0005253億252万+3.56%
07/019951,0309931,015+3.97%5,811,2005132億9199万+0.69%
06/28960978956976+2.09%4,571,6004936億9587万-3.53%
06/27938959920956+1.86%6,698,4004835億8174万-6.07%
06/26935950926939+0.67%4,323,6004747億3188万-8.41%
06/25928948925933-0.93%4,874,4004715億7121万-9.82%
06/24976985940941-4.8%5,675,6004759億9614万-9.58%
06/211,0341,034989989-4.47%4,146,8005000億1720万-5.83%
06/201,0551,0611,0351,035-0.6%2,329,2005234億612万-2.08%
06/191,0461,0491,0231,041+1.22%2,456,0005265億6678万-1.95%
06/181,0281,0361,0161,029+0.12%2,247,6005202億4545万-3.4%
06/171,0311,0381,0211,028-1.2%2,203,2005196億1332万-3.79%
06/141,0381,0451,0281,040+0.6%2,894,4005259億3465万-2.99%
06/131,0391,0441,0191,034+0.85%3,174,4005227億7399万-3.93%
06/121,0361,0581,0201,025+0.37%4,229,2005183億4906万-5%
06/119911,0249911,021+3.42%4,230,0005164億5266万-5.79%
06/109951,021983988+1.02%5,796,8004993億8507万-9.32%
06/07964985964978+1.96%3,654,0004943億2800万-10.65%
06/06963981955959-1.54%3,891,2004848億4601万-12.76%
06/05990999970974+1.96%4,568,4004924億3160万-11.72%
06/041,0111,016948955-7.06%9,025,2004829億4961万-13.73%
06/031,0461,0581,0151,028-1.67%4,024,4005196億1332万-7.52%
05/311,0301,0681,0261,045+0.24%4,563,2005284億6318万-5.94%
05/301,0651,0741,0241,043-2.34%6,768,0005271億9892万-6.08%
05/291,1461,1491,0631,068-7.58%6,878,8005398億4158万-3.92%
05/281,1281,1581,1231,155+3.47%2,846,0005840億9089万+4.05%