IR情報

2019/08/23~2020/01/23

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
01/2915:00 2020年9月期第1四半期決算短信[日本基準](連結)
01/23953955938939-2.47%2,911,2004747億3188万-1.6%
01/22949965940963+0.26%2,875,2004867億4241万+0.89%
01/21943960943960+1.05%2,216,4004854億7814万+0.73%
01/20925958925950+3.4%3,806,0004804億2108万-0.21%
01/17938945913919-2.52%5,283,6004646億1775万-3.59%
01/16983983941943-3.08%4,116,8004766億2828万-1.21%
01/15975984966973-1.14%3,176,4004917億9947万+1.83%
01/149991,004980984+0.64%3,153,6004974億8867万+3.12%
01/10988988963978-0.89%3,640,8004943億2800万+2.68%
01/09941988940986+6.77%6,901,2004987億5293万+3.6%
01/08910926894924-0.4%5,019,2004671億4628万-2.76%
01/079289399259280%2,772,0004690億4268万-2.47%
01/06935944924928-2.75%3,270,0004690億4268万-2.47%
2019
12/30958965953954-0.39%2,476,0004823億1747万+0.29%
12/27958971954958+1.19%3,405,6004842億1387万+0.9%
12/26930948923946+1.07%2,344,0004785億2468万+0.03%
12/25960960935936-1.58%2,102,4004734億6761万-0.72%
12/24953955936951+0.53%2,287,2004810億5321万+1.2%
12/23973974941946-1.43%3,577,2004785億2468万+1.1%
12/20954966950960+0.52%3,696,0004854億7814万+2.78%
12/19965970949955+0.13%2,902,0004829億4961万+2.58%
12/18974983945954-2.05%3,690,4004823億1747万+2.77%
12/17971983964974+0.26%2,942,8004924億3160万+5.16%
12/16968976961971+0.39%2,022,8004911億6734万+5.23%
12/13968988965968+1.84%6,040,4004892億7094万+5.05%
12/12944958940950+1.74%2,702,8004804億2108万+3.26%
12/11938950934934-0.27%2,149,2004722億335万+1.61%
12/10959966934936-2.85%4,168,0004734億6761万+2.1%
12/09968971955964+0.26%2,743,6004873億7454万+5.33%
12/06964975955961-0.9%3,762,8004861億1027万+5.52%
12/05935973935970+2.92%6,315,2004905億3520万+6.83%
12/04931946918943+0.8%4,114,8004766億2828万+3.69%
12/03944949933935-2.35%4,274,4004728億3548万+2.41%
12/02944964944958+1.32%2,904,4004842億1387万+4.42%
11/29954961941945-0.13%4,290,8004778億9254万+2.83%
11/28948954935946+1.47%4,546,0004785億2468万+2.74%
11/2715:00 株式会社ブックテーブルと株式会社ASTROBOXの吸収合併(簡易合併・略式合併)について
11/27928944925933+0.95%5,309,6004715億7121万+0.92%
11/26909934909924+2.21%8,794,0004671億4628万-0.35%
11/25890909885904+2.84%4,941,6004570億3215万-3.03%
11/228688858688790%2,792,4004443億8949万-6.12%
11/21866880856879+1.15%4,359,2004443億8949万-6.71%
11/20845870843869+2.06%4,681,6004393億3243万-8.26%
11/19885889850851-4.35%7,365,2004304億8257万-10.58%
11/18895903886890-0.14%2,534,0004500億7869万-7.1%
11/15890908883891+1.13%3,929,6004507億1082万-7.45%
11/14896913880881-1.12%5,209,2004456億5376万-8.96%
11/13913915890891-2.33%6,078,0004507億1082万-8.5%
11/12888916878913+0.83%9,298,8004614億5709万-6.89%
11/11935940903905-4.36%10,126,0004576億6429万-8.03%
11/0816:00 連結子会社株式会社マクアケの上場承認に関するお知らせ
11/08945956933946+2.71%7,231,2004785億2468万-4.32%
11/07893930890921+2.93%6,388,4004658億8202万-7.32%
11/06901909883895+1.99%8,666,8004526億722万-10.32%
11/05864898864878+1.59%7,416,8004437億5736万-12.77%
11/01883889863864-2.12%8,809,2004368億390万-14.82%
10/31936944883883-12.3%15,731,6004462億8589万-13.82%
10/3015:00 指名・報酬諮問委員会の設置に関するお知らせ
10/3015:00 特別損失の計上に関するお知らせ
10/3015:00 2019年9月期決算短信[日本基準](連結)
10/301,0211,0281,0001,006-3.01%7,052,0005088億6706万-2.5%
10/291,0301,0411,0291,038+0.97%4,130,4005246億7039万+0.24%
10/281,0251,0461,0211,028+0.61%3,722,8005196億1332万-0.72%
10/251,0061,0231,0051,021+2.13%5,116,0005164億5266万-1.42%
10/241,0081,0139961,000-1.23%3,045,2005057億640万-3.57%
10/231,0291,0301,0041,013-0.12%3,671,6005120億2773万-2.36%
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%