IR情報

2019/07/19~2019/12/13

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
12/133,7053,7403,6503,730+3.32%10,600932億1万+2.9%
12/123,6403,6553,5953,610-0.82%3,800902億162万-0.36%
12/113,6403,6703,6253,640+0.69%3,500909億5122万+0.39%
12/103,5353,6203,5353,615+1.97%4,000903億2655万-0.33%
12/093,5953,5953,5153,5450%3,700885億7749万-2.29%
12/063,5153,5653,5053,545+1%4,200885億7749万-2.31%
12/053,5103,5353,4903,510+2.03%4,600877億296万-3.33%
12/043,5153,5153,4103,440-0.86%10,800859億5390万-5.26%
12/033,5203,5203,4253,470-3.34%8,700867億349万-4.41%
12/0215:00 自己株式の取得状況に関するお知らせ
12/023,5903,6703,5853,590-0.55%15,600897億189万-1.02%
11/293,6853,6853,6103,610-3.09%6,300902億162万-0.25%
11/283,7553,7553,7003,725-0.8%4,300930億7508万+3.16%
11/273,6703,8103,6553,755+3.02%7,200938億2467万+4.36%
11/263,6953,7103,6353,645-0.82%5,100910億7615万+1.7%
11/253,7003,7403,6653,675-0.54%3,500918億2575万+2.88%
11/223,5853,7103,5803,695+2.21%5,100923億2548万+3.85%
11/213,5703,6153,5303,615+1.26%3,900903億2655万+1.95%
11/203,5803,5953,5453,570-0.28%3,700892億215万+0.99%
11/193,6203,6403,5803,580-1.24%5,900894億5202万+1.53%
11/183,6503,6503,6153,625+0.28%2,300905億7642万+3.04%
11/153,5853,6453,5853,615+0.7%2,900903億2655万+3.02%
11/143,6803,6853,5903,590-2.58%4,600897億189万+2.6%
11/133,7503,7503,6853,685-1.34%2,800920億7561万+5.59%
11/123,8153,8153,6553,735-2.1%6,300933億2494万+7.51%
11/113,6703,9053,5753,815+4.09%23,800953億2387万+10.36%
11/0815:00 剰余金の配当(中間配当)および期末配当予想の修正に関するお知らせ
11/0815:00 2020年3月期第2四半期決算短信〔日本基準〕(連結)
11/083,7053,7053,5753,665-0.95%9,400915億7588万+6.54%
11/073,6203,7003,5403,700+1.37%5,800924億5041万+8.03%
11/063,6403,6853,6403,650+0.14%4,200912億108万+7.13%
11/053,5853,6553,5753,645+1.96%10,100910億7615万+7.49%
11/0115:00 自己株式の取得状況に関するお知らせ
11/013,6003,6003,5603,575-0.69%3,500893億2709万+5.86%
10/313,5103,6053,5053,600+2.86%8,700899億5175万+7.05%
10/303,4103,5003,3953,500+2.19%13,500874億5309万+4.48%
10/293,4103,4603,3953,425+1.03%6,400855億7910万+2.61%
10/283,3953,3953,3703,390-0.15%1,700847億457万+1.86%
10/253,4003,4253,3703,395-0.15%4,000848億2950万+2.44%
10/243,4153,4203,4003,400-0.29%4,100849億5443万+2.91%
10/233,4003,4303,3753,410+0.59%2,900852億430万+3.62%
10/213,3753,3953,3653,390+0.74%2,500847億457万+3.42%
10/183,3253,3653,3253,365+1.36%4,000840億7990万+3.09%
10/173,3803,3803,3103,320-2.35%6,900829億5550万+2.22%
10/163,3703,4203,3503,400+1.95%7,200849億5443万+5.17%
10/153,3903,4153,3353,335-0.45%8,700833億3030万+3.83%
10/113,4103,4103,3303,350-0.74%6,700837億510万+4.85%
10/103,4003,4153,3753,375-0.74%2,300843億2977万+6.33%
10/093,3703,4003,3453,400+1.19%3,200849億5443万+7.94%
10/083,3703,3803,3453,3600%2,800839億5497万+7.52%
10/073,3203,3603,3053,360+2.13%2,300839億5497万+8.32%
10/043,3103,3453,2903,290-0.6%10,200822億591万+6.96%
10/0315:00 自己株式の取得状況に関するお知らせ
10/033,3303,3453,2503,310-2.65%9,300827億564万+8.49%
10/023,2703,4353,2603,400+3.82%10,400849億5443万+12.25%
10/013,2453,2803,2403,275+0.92%4,800818億3111万+8.99%
09/303,2353,2553,2153,245-0.61%5,000810億8151万+8.42%
09/273,2703,2703,2203,265-0.46%7,600815億8124万+9.53%
09/263,2603,2803,2153,280+1.55%16,100819億5604万+10.4%
09/253,2803,2803,1953,230-1.52%7,100807億671万+9.16%
09/243,1853,2853,1453,280+2.34%8,300819億5604万+11.41%
09/203,1653,2053,0703,205+0.94%9,700800億8204万+9.46%
09/193,0703,1803,0703,175+4.27%10,300793億3245万+8.96%
09/183,1253,1253,0203,045-2.72%3,900760億8419万+4.96%
09/173,0753,1303,0403,130+1.46%9,200782億805万+8.3%
09/133,0903,0952,9903,085-0.16%19,300770億8365万+7.19%
09/123,0303,0903,0303,090+1.98%9,600772億859万+7.59%
09/112,9693,0302,9533,030+2.05%9,000757億939万+5.69%
09/102,9382,9692,9092,969+1.16%5,800741億8521万+3.77%
09/092,9192,9352,8862,935+1.66%4,100733億3566万+2.73%
09/062,9072,9072,8822,887-0.72%4,500721億3631万+1.01%
09/052,8312,9082,8212,908+3.12%7,800726億6102万+1.57%
09/042,7882,8302,7832,820+1.15%6,700704億6220万-1.61%
09/032,7682,7992,7632,788+0.76%8,900696億6263万-3.03%
09/0215:00 自己株式の取得状況に関するお知らせ
09/022,7922,7922,7492,767-0.9%4,700691億3791万-4.02%
08/302,7042,8002,7042,792+3.41%7,200697億6258万-3.39%
08/292,6832,7602,6832,700+0.93%15,200674億6381万-6.77%
08/282,7772,7862,5952,675-2.73%15,700668億3915万-7.85%
08/272,8162,8232,7502,750-1.86%8,900687億1314万-5.56%
08/262,9102,9102,8022,802-5.5%3,900700億1245万-3.94%
08/232,9452,9692,9362,965+0.68%4,400740億8526万+1.54%
08/222,9982,9982,9302,945-2.64%4,200735億8553万+1.03%
08/212,9533,0502,9253,025+1.71%6,900755億8446万+3.74%
08/202,8602,9742,8152,974+3.99%4,300743億1014万+2.06%
08/192,8702,9132,8602,860-0.31%2,900714億6167万-1.85%
08/162,9002,9402,8582,869+0.21%5,500716億8655万-1.75%
08/152,7772,8962,7772,863+0.77%4,500715億3663万-2.09%
08/142,7722,8412,7722,841+2.05%4,900709億8692万-3.07%
08/1310:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
08/132,7802,8442,7802,784-1.49%6,600695億6269万-5.18%
08/0916:15 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
08/0916:15 自己株式の取得結果および取得終了に関するお知らせ
08/0916:15 自己株式取得に係る事項の決定に関するお知らせ
08/0915:00 2020年3月期第1四半期決算短信〔日本基準〕(連結)
08/092,9342,9342,7792,826-3.68%5,200706億1212万-4.07%
08/082,9202,9452,9202,934-0.68%3,500733億1068万-0.64%
08/072,8732,9572,8732,954+1.93%7,500738億1041万-0.1%
08/062,8172,9002,8032,898+1.08%7,600724億1116万-1.96%
08/052,9632,9632,8532,867-3.24%8,000716億3657万-3.01%
08/022,8952,9692,8952,963-1.07%8,300740億3529万+0.44%
08/0115:00 自己株式の取得状況に関するお知らせ
08/012,9862,9952,9802,995+0.3%1,000748億3486万+1.77%
07/313,0053,0152,9862,986-1.78%3,300746億998万+1.77%
07/302,9943,0452,9943,040+1.54%2,900759億5926万+3.97%
07/292,9592,9942,9522,994+1.73%2,800748億987万+2.71%
07/262,9362,9432,9072,943+0.24%3,400735億3556万+1.1%
07/252,8962,9412,8962,936+1.38%1,900733億6065万+0.93%
07/242,8762,8962,8762,896+0.49%2,000723億6119万-0.41%
07/232,8772,8922,8672,882+0.17%2,400720億1137万-0.86%
07/222,9202,9492,8502,877-0.59%8,700718億8644万-1.03%
07/192,8512,8962,8512,894+2.33%4,700723億1121万-0.45%