IR情報

2019/04/22~2019/09/19

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
09/194,1754,1904,1454,155-0.48%476,3007353億5728万+4.21%
09/184,2104,2104,1304,175-0.71%505,1007388億9691万+4.79%
09/174,2254,2404,1654,205+0.48%717,6007442億635万+5.71%
09/134,1404,1854,0954,185+2.07%1,259,0007406億6672万+5.42%
09/124,0954,1354,0854,100+1.23%683,2007256億2331万+3.51%
09/114,0154,0603,9954,050+2.27%816,4007167億7425万+2.32%
09/103,9553,9653,9353,960+0.51%494,2007008億4593万0%
09/093,9403,9753,9203,940+0.51%513,1006973億631万-0.56%
09/063,9303,9353,8953,920+1.55%627,1006937億6668万-1.26%
09/053,8303,8803,8103,860+1.98%683,8006831億4780万-3.11%
09/043,8103,8253,7603,785-0.66%345,4006698億7420万-5.49%
09/033,8103,8503,7903,810-0.26%355,0006742億9874万-5.44%
09/023,8503,8553,8153,820-0.65%246,7006760億6855万-5.68%
08/303,8503,8553,8153,845+1.05%492,0006804億9308万-5.57%
08/293,8153,8353,7603,805-0.26%448,1006734億1383万-7.04%
08/283,8003,8353,7853,815-0.26%567,5006751億8364万-7.31%
08/273,9253,9353,8253,825-2.05%694,9006769億5346万-7.54%
08/263,9153,9403,8953,905-3.58%721,1006911億1196万-6.06%
08/233,9904,0653,9904,050-1.22%452,2007167億7425万-2.9%
08/224,1304,1504,0754,100+0.12%321,2007256億2331万-1.89%
08/214,0504,1104,0504,095-0.61%235,0007247億3841万-2.22%
08/204,0554,1554,0504,120+1.48%372,9007291億6294万-1.83%
08/194,1004,1004,0604,060+0.5%311,0007185億4406万-3.45%
08/164,0254,0754,0004,0400%352,0007150億443万-4.17%
08/154,0304,0403,9754,040-1.46%422,1007150億443万-4.42%
08/144,0904,1204,0654,100+1.86%484,8007256億2331万-3.32%
08/133,9404,0703,9204,025+0.88%671,8007123億4972万-5.29%
08/094,0004,0253,9553,990+0.5%615,2007061億5537万-6.4%
08/084,0004,0353,9703,970-1.49%649,6007026億1574万-7.16%
08/074,0404,0703,9804,030-1.47%527,8007132億3462万-6.04%
08/063,8654,0953,8604,090+2%925,4007238億5350万-4.95%
08/054,0954,0953,9604,010-3.26%775,1007096億9500万-7.09%
08/024,1604,1604,0454,145-2.7%898,1007335億8747万-4.18%
08/014,3154,3404,1954,260-2.85%1,160,2007539億4032万-1.64%
07/3115:00 2019年度第1四半期決算説明資料
07/3115:00 2020年3月期第1四半期決算短信〔日本基準〕(連結)
07/314,3354,4004,3254,385+0.11%561,8007760億6298万+1.36%
07/304,3504,3954,3454,380+1.04%320,5007751億7808万+1.41%
07/294,3404,3404,3004,335-0.91%351,5007672億1392万+0.58%
07/264,4004,4004,3454,375-0.23%246,7007742億9317万+1.63%
07/254,3654,4004,3554,385+0.57%327,9007760億6298万+1.93%
07/2415:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/244,3704,3904,3504,360+0.23%305,3007716億3845万+1.49%
07/234,2954,3854,2904,350+0.69%294,5007698億6864万+1.45%
07/224,2804,3404,2804,320+1.17%349,6007645億5920万+0.91%
07/194,2504,3104,2354,270+0.47%600,5007557億1013万-0.12%
07/184,2854,3054,2354,250-1.39%619,1007521億7051万-0.45%
07/174,3054,3204,2904,310-0.35%473,8007627億8939万+1.03%
07/164,2904,3354,2804,325-0.12%384,1007654億4410万+1.48%
07/124,3704,3804,3204,330+0.23%645,5007663億2901万+1.74%
07/114,3304,3454,2654,320-0.23%673,7007645億5920万+1.77%
07/104,3354,3854,3254,330-1.03%546,1007663億2901万+2.27%
07/094,3404,3954,3404,375+0.92%504,4007742億9317万+3.6%
07/084,3054,3354,2904,335-0.23%553,8007672億1392万+3.04%
07/054,3354,3654,3304,345+0.46%315,4007689億8373万+3.72%
07/044,3254,3454,2904,325+0.7%283,6007654億4410万+3.54%
07/034,3304,3354,2654,295-1.94%498,6007601億3467万+3.02%
07/024,4154,4204,3404,380-0.68%543,9007751億7808万+5.26%
07/014,3904,4404,3804,410+3.64%750,5007804億8751万+6.21%
06/284,2154,2754,2054,255-0.12%564,0007530億5541万+2.8%
06/274,1604,2754,1554,260+2.53%530,8007539億4032万+3.1%
06/264,1454,1904,1454,155-0.84%570,4007353億5728万+0.78%
06/2517:00 新株予約権に係る発行登録の取下げに関するお知らせ
06/2517:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/254,1754,2054,1404,190+0.48%524,3007415億5163万+1.8%
06/2415:00 南京東陶浴槽生産工場移転・建設のお知らせ
06/244,2054,2104,1504,170-0.6%263,6007380億1200万+1.48%
06/214,3504,3654,1904,195-2.89%1,141,1007424億3654万+2.27%
06/204,2804,3204,2354,320+2.13%632,0007645億5920万+5.57%
06/194,2204,2404,2054,230+1.93%453,9007486億3088万+3.88%
06/184,1554,1704,1154,150-0.6%412,7007344億7238万+2.32%
06/174,1604,2004,1404,175+0.12%421,1007388億9691万+3.26%
06/144,1204,1754,1004,170+1.21%576,1007380億1200万+3.45%
06/134,1204,1304,0654,120-1.2%452,2007291億6294万+2.46%
06/124,1754,2204,1504,170-1.18%463,7007380億1200万+3.81%
06/114,1854,2454,1554,220+1.32%456,6007468億6107万+5.03%
06/104,1204,1804,1104,165+2.59%791,9007371億2710万+3.58%
06/074,0654,1004,0554,060+0.12%359,9007185億4406万+0.45%
06/064,0504,1104,0454,055-0.12%446,7007176億5915万-0.3%
06/054,0304,0604,0004,060+2.53%487,7007185億4406万-0.78%
06/043,9103,9853,8953,960+1.8%483,9007008億4593万-3.88%
06/033,9753,9953,8603,890-3.83%936,1006884億5724万-6.31%
05/314,0754,1204,0354,045-1.94%515,3007158億8934万-3.39%
05/304,0354,1304,0254,125+0.73%407,8007300億4785万-2.07%
05/294,1104,1254,0554,095-1.44%594,0007247億3841万-3.35%
05/284,1004,1554,0704,155+1.47%595,9007353億5728万-2.56%
05/274,0854,1154,0754,095+0.37%319,6007247億3841万-4.5%
05/243,9954,0803,9754,080+1.24%607,6007220億8369万-5.36%
05/233,9754,0303,9704,030+1.38%651,9007132億3462万-7.01%
05/224,0004,0053,9453,975-0.75%579,2007035億65万-8.73%
05/213,9404,0153,9304,0050%395,8007088億1009万-8.6%
05/203,9854,0153,9704,005+1.39%459,6007088億1009万-9.2%
05/173,8753,9653,8603,950+3.27%758,1006990億7612万-11.08%
05/163,8253,8353,7953,8250%639,7006769億5346万-14.54%
05/153,8453,8653,7953,825+0.39%806,5006769億5346万-15.24%
05/143,8003,8203,7403,810-2.06%824,8006742億9874万-16.25%
05/133,8803,9103,8403,890-0.89%788,7006884億5724万-15.16%
05/103,9704,0203,9053,925-2.12%1,106,3006946億5159万-14.99%
05/094,1304,1303,9604,010-4.41%1,162,4007096億9500万-13.67%
05/084,2604,2704,1704,195-2.56%853,8007424億3654万-10.19%
05/074,2754,3354,2004,305-8.21%1,482,7007619億448万-8.21%
04/264,6854,7054,6554,690+0.11%416,6008300億4228万-0.17%
04/254,6604,7004,6404,685+0.21%375,2008291億5737万-0.15%
04/244,7804,7954,6454,675-1.58%512,2008273億8756万-0.17%
04/234,7604,7754,6954,750-0.11%359,8008406億6116万+1.65%
04/224,7504,7904,7404,755-0.21%279,8008415億4606万+2.13%