IR情報

2019/05/23~2019/10/16

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
10/161,5411,5561,5151,521-0.07%3,423,3001兆4454億+0.2%
10/151,5301,5471,5181,522+1.13%2,713,9001兆4463億+0.33%
10/111,5041,5081,4931,505+1.42%2,438,8001兆4302億-0.73%
10/101,4681,4851,4581,484+0.82%2,187,6001兆4102億-2.05%
10/091,4641,4731,4601,472-0.81%2,591,4001兆3988億-2.84%
10/081,4811,5031,4811,484+0.2%2,154,5001兆4102億-2.05%
10/071,4861,4961,4721,481+0.07%1,596,4001兆4074億-2.24%
10/041,4781,4831,4711,480-0.2%1,723,2001兆4064億-2.25%
10/0315:00 日鉄日新製鋼株式会社との合併(簡易合併)に関するお知らせ
10/031,4801,4871,4681,483-1.92%3,439,1001兆4093億-1.98%
10/021,5001,5181,4921,512-0.92%3,002,7001兆4368億0%
10/011,4981,5401,4951,526+1.33%3,390,9001兆4501億+1.13%
09/301,5131,5211,5001,506-1.31%2,882,5001兆4311億-0.07%
09/271,5191,5281,4991,526-0.97%3,668,8001兆4501億+1.4%
09/261,5391,5681,5351,541+2.53%5,680,1001兆4644億+2.6%
09/251,4801,5101,4691,503+0.2%3,266,5001兆4283億+0.33%
09/241,5081,5141,4951,500-0.33%3,517,1001兆4254億+0.27%
09/201,5261,5281,5031,505-1.31%4,414,7001兆4302億+0.67%
09/191,5441,5551,5191,525-1.36%4,059,6001兆4492億+2.14%
09/181,5431,5531,5351,546-2.28%3,485,6001兆4691億+3.69%
09/171,5691,5851,5591,582+0.44%3,081,9001兆5034億+6.32%
09/131,5721,5791,5571,575+0.38%4,068,4001兆4967億+6.13%
09/121,5801,5841,5621,569+0.51%4,155,5001兆4910億+5.87%
09/111,5731,5821,5551,561+1.17%4,747,1001兆4834億+5.47%
09/101,5281,5451,5281,543+2.66%3,778,4001兆4663億+4.26%
09/091,4921,5031,4881,503+0.6%2,213,5001兆4283億+1.62%
09/061,5111,5181,4921,494-0.73%3,108,0001兆4197億+0.88%
09/051,4781,5091,4771,505+2.38%3,531,3001兆4302億+1.07%
09/041,4821,4861,4681,470-1.28%3,061,0001兆3969億-1.87%
09/031,4681,4971,4651,489+1.36%2,246,9001兆4150億-1.26%
09/021,4831,4901,4651,469-1.14%3,425,2001兆3960億-3.16%
08/301,4791,4881,4651,486+1.71%3,875,7001兆4121億-2.75%
08/291,4641,4671,4471,461+1.04%2,685,4001兆3884億-5.01%
08/281,4421,4501,4281,446-0.69%3,589,4001兆3741億-6.71%
08/271,4591,4631,4501,456+0.69%2,568,6001兆3836億-6.91%
08/261,4201,4511,4141,446-1.63%4,000,0001兆3741億-8.31%
08/231,4531,4881,4481,470+1.94%4,370,6001兆3969億-7.55%
08/221,4361,4461,4321,442-0.76%2,672,7001兆3703億-9.99%
08/211,4501,4681,4421,453-0.41%3,106,3001兆3808億-10.14%
08/201,4691,4751,4531,459+0.27%2,049,5001兆3865億-10.6%
08/191,4631,4661,4521,455-0.07%2,014,6001兆3827億-11.6%
08/161,4361,4621,4301,456+0.21%2,901,8001兆3836億-12.34%
08/151,4441,4541,4291,453-1.42%3,852,9001兆3808億-13.25%
08/141,4881,4941,4601,474+0.2%3,021,7001兆4007億-12.83%
08/131,4731,4771,4561,471-1.8%3,300,3001兆3979億-13.77%
08/0915:00 子会社の業績予想の修正に関するお知らせ
08/091,5171,5311,4941,498-1.45%4,226,9001兆4235億-12.96%
08/081,5221,5291,5021,520-0.26%2,805,3001兆4444億-12.39%
08/071,5401,5541,5221,524-1.55%4,361,4001兆4482億-12.86%
08/061,4911,5511,4731,548+1.71%5,511,3001兆4710億-12.2%
08/051,5221,5401,5031,522-1.68%4,463,6001兆4463億-14.3%
08/021,6001,6151,5411,548-9.26%9,339,7001兆4710億-13.47%
08/0115:00 配当予想に関するお知らせ
08/0115:00 業績予想に関するお知らせ
08/0115:00 2019年度第1四半期決算について
08/0115:00 2020年3月期第1四半期決算短信〔IFRS〕(連結)
08/011,7001,7101,6971,706-0.64%3,105,6001兆6212億-5.27%
07/311,7071,7221,7021,717-0.46%2,792,8001兆6317億-4.98%
07/301,7301,7441,7211,725+0.17%2,293,5001兆6393億-4.8%
07/291,7331,7341,7011,722-1.2%3,217,1001兆6364億-5.23%
07/261,7391,7441,7271,743-0.23%2,382,9001兆6564億-4.28%
07/251,7591,7621,7441,747-0.74%2,354,9001兆6602億-4.27%
07/241,7751,7791,7551,760-0.73%2,801,5001兆6725億-3.77%
07/231,7521,7791,7311,773-0.56%3,297,5001兆6849億-3.17%
07/221,7871,7891,7621,783+0.06%3,557,2001兆6944億-2.78%
07/191,7801,7891,7631,782+0.45%3,818,4001兆6934億-2.94%
07/181,8061,8081,7701,774-2.1%4,183,4001兆6858億-3.48%
07/171,8151,8241,8101,812-0.49%2,102,1001兆7219億-1.58%
07/161,8331,8411,8131,821-0.22%2,143,0001兆7305億-1.14%
07/121,8241,8251,8161,825+0.16%2,283,4001兆7343億-0.98%
07/111,8171,8281,8121,822+0.5%2,133,9001兆7314億-1.09%
07/101,8351,8361,8071,813-1.52%3,214,5001兆7229億-1.57%
07/091,8481,8521,8331,841-0.43%2,349,0001兆7495億-0.16%
07/081,8501,8571,8451,849-0.32%2,181,5001兆7571億+0.33%
07/051,8571,8611,8511,855+0.27%1,905,1001兆7628億+0.76%
07/041,8521,8561,8441,850-0.38%2,004,1001兆7580億+0.6%
07/031,8601,8611,8411,857-0.85%3,241,4001兆7647億+0.98%
07/021,8661,8781,8611,873-0.05%2,457,6001兆7799億+1.9%
07/011,8811,8861,8651,874+1.35%3,106,8001兆7809億+2.01%
06/281,8501,8561,8311,849-0.27%3,088,1001兆7571億+0.71%
06/271,8511,8611,8441,854+0.43%3,730,6001兆7618億+0.98%
06/261,8551,8681,8401,846-0.11%2,787,5001兆7542億+0.54%
06/2515:15 新株予約権の発行登録の取下げに関するお知らせ
06/251,8541,8661,8401,848+0.16%2,666,8001兆7561億+0.65%
06/241,8431,8511,8411,845+0.27%1,434,6001兆7533億+0.49%
06/211,8341,8511,8301,840+0.05%3,517,8001兆7485億+0.22%
06/201,8531,8531,8231,839-0.33%2,348,1001兆7476億+0.16%
06/191,8401,8561,8381,845+1.82%3,276,4001兆7533億+0.54%
06/181,8201,8361,8061,812-0.93%2,793,1001兆7219億-1.25%
06/171,8271,8411,8241,829-0.6%2,454,6001兆7381億-0.38%
06/141,8391,8451,8281,840+0.05%1,907,2001兆7485億+0.16%
06/131,8341,8461,8141,839-0.65%2,949,0001兆7476億+0.05%
06/121,8281,8591,8191,851+0.33%2,726,7001兆7590億+0.65%
06/111,8231,8471,8171,845+1.15%1,963,1001兆7533億+0.16%
06/101,8351,8431,8201,824+0.5%2,734,2001兆7333億-1.19%
06/071,8101,8231,8051,815-0.22%2,271,0001兆7248億-2%
06/061,8331,8391,8071,819-1.73%3,536,9001兆7286億-2.15%
06/051,8501,8581,8331,851+0.87%2,696,9001兆7590億-0.86%
06/041,8111,8391,8071,835+2.46%4,118,8001兆7438億-2.08%
06/031,7801,7991,7741,791-0.89%3,135,1001兆7020億-4.84%
05/311,8161,8271,7911,807-1.95%4,509,7001兆7172億-4.49%
05/301,8231,8511,8221,843+0.6%2,696,7001兆7514億-3.1%
05/291,8331,8381,8121,832-0.76%2,533,1001兆7409億-4.08%
05/281,8521,8731,8441,846-0.75%5,697,7001兆7542億-3.8%
05/271,8571,8751,8571,860+0.32%1,882,7001兆7675億-3.48%
05/241,8201,8611,8161,854+0.71%2,938,8001兆7618億-4.09%
05/231,8341,8591,8341,841-0.32%2,574,3001兆7495億-5.1%