IR情報

2018/08/14~2019/01/11

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
01/112,9863,0102,9583,000+0.87%318,0003944億6860万-1.35%
01/102,9943,0052,9382,974-0.87%287,1003910億4987万-2.43%
01/092,9473,0102,9323,000+2.25%690,8003944億6860万-1.83%
01/082,9122,9582,9102,934+0.51%683,6003857億9029万-4.09%
01/072,8842,9492,8732,919+3%507,6003838億1795万-4.73%
01/042,8222,8542,7782,834-2.11%807,8003726億4134万-7.6%
2018
12/282,8632,9342,8532,895+0.1%604,6003806億6220万-5.76%
12/272,8862,9372,8652,892+2.84%584,2003802億6773万-5.98%
12/262,8242,8592,7802,812-0.57%512,3003697億4857万-8.76%
12/252,8232,8712,8032,828-3.48%560,4003718億5240万-8.51%
12/212,9913,0102,9282,930-2.66%864,5003852億6433万-5.45%
12/203,0903,1053,0003,010-3.53%421,0003957億8350万-2.97%
12/193,1203,1303,0753,120+0.16%443,2004102億4734万+0.58%
12/183,0853,1603,0753,115+0.48%707,1004095億8990万+0.58%
12/173,1153,1703,0953,100+0.49%373,7004076億1755万+0.19%
12/143,1203,1253,0503,085-2.22%829,7004056億4521万-0.16%
12/133,1753,1953,1453,155-0.63%545,2004148億4948万+2.24%
12/123,2003,2553,1703,1750%594,1004174億7927万+3.12%
12/113,1753,1903,1403,175+0.63%635,7004174億7927万+3.02%
12/103,1503,1753,0953,155+0.8%543,6004148億4948万+2.27%
12/073,1553,1703,0853,130-1.26%497,9004115億6224万+1.36%
12/063,1503,1703,1303,170-0.47%479,3004168億2182万+2.62%
12/053,1803,2103,1703,185-0.16%435,3004187億9416万+3.17%
12/043,2203,2353,1703,190-1.54%633,5004194億5161万+3.37%
12/033,2003,3003,2003,240+1.73%671,9004260億2609万+5.06%
11/303,1453,1953,1403,185+0.79%751,0004187億9416万+3.48%
11/293,1203,2303,1203,160+2.6%940,9004155億693万+2.8%
11/283,0853,0853,0503,080+0.98%439,3004049億8776万+0.13%
11/273,0303,0653,0103,050+1.33%293,1004010億4308万-1.07%
11/262,9753,0202,9663,010+1.52%401,4003957億8350万-2.65%
11/222,9812,9982,9552,965-0.54%409,9003898億6647万-4.39%
11/212,9582,9882,9482,981-2.42%521,4003919億7030万-4.24%
11/203,0003,0702,9973,055+0.66%593,4004017億52万-2.27%
11/193,0203,0402,9993,035+0.66%587,2003990億7073万-3.22%
11/162,9953,0202,9803,0150%553,0003964億4094万-4.1%
11/153,0153,0352,9993,015+0.17%378,4003964億4094万-4.38%
11/142,9873,0302,9773,010+0.5%432,8003957億8350万-4.84%
11/132,9853,0002,9402,995-0.99%779,0003938億1115万-5.79%
11/122,9823,0352,9743,025+0.67%583,4003977億5584万-5.35%
11/092,9883,0302,9883,005+0.2%622,6003951億2605万-6.44%
11/082,9883,0352,9812,999+0.98%1,213,1003943億3711万-7.15%
11/072,9803,0202,9162,970-8.33%2,544,4003905億2391万-8.53%
11/0615:00 2019年3月期第2四半期決算補足説明資料
11/0615:00 2019年3月期第2四半期決算短信〔日本基準〕(連結)
11/0615:00 当社グループのガバナンス体制強化策の実施状況及び品質問題等への対応状況について
11/063,2603,3103,2253,240-0.46%448,4004260億2609万-0.83%
11/053,2553,2903,2303,255+0.31%533,8004279億9843万-0.58%
11/023,1953,2553,1553,245+3.34%567,8004266億8354万-1.07%
11/013,1203,1553,1153,140+0.32%384,0004128億7713万-4.41%
10/313,1303,1403,0603,130-0.48%637,4004115億6224万-4.95%
10/303,1003,1703,0903,145+0.16%461,2004135億3458万-4.75%
10/293,1353,1603,1053,140+1.62%303,5004128億7713万-5.14%
10/263,1053,1503,0653,090+0.16%634,5004063億266万-6.87%
10/253,1153,1303,0753,085-4.34%629,5004056億4521万-7.19%
10/243,2203,2353,1653,225-0.46%395,3004240億5375万-3.12%
10/233,2903,2953,2253,240-1.07%407,2004260億2609万-2.59%
10/223,2353,2853,2203,275+0.61%302,9004306億2822万-1.41%
10/193,2003,2603,1853,255+0.15%271,5004279億9843万-1.72%
10/183,2853,2853,2303,250-1.66%420,1004273億4098万-1.6%
10/173,3253,3303,2853,3050%348,4004345億7291万+0.33%
10/163,2103,3053,2053,305+1.85%369,9004345億7291万+0.73%
10/153,2353,2703,2103,245+0.15%388,8004266億8354万-0.7%
10/123,2503,2603,2053,240-0.77%585,0004260億2609万-0.52%
10/113,3153,3253,2303,265-4.11%990,9004293億1333万+0.59%
10/103,4003,4453,3853,405-0.29%451,5004477億2186万+5.29%
10/093,3953,4253,3753,415-0.58%440,9004490億3676万+6.12%
10/053,4153,4653,4103,435-0.43%472,3004516億6655万+7.28%
10/043,4303,4753,4303,450+0.88%490,9004536億3889万+8.29%
10/033,4603,4803,4053,420-1.3%497,5004496億9420万+7.99%
10/023,4453,4953,4453,465+1.17%542,0004556億1123万+10.03%
10/013,4053,4453,4003,425+0.88%510,3004503億5165万+9.56%
09/283,3853,4003,3403,395+0.74%636,3004464億697万+9.2%
09/273,3553,3753,3303,370+0.75%628,8004431億1973万+8.92%
09/263,3253,3503,3003,345-0.3%481,5004398億3249万+8.67%
09/253,3603,3703,3103,355-0.15%588,2004411億4738万+9.53%
09/213,3453,3703,3203,360+1.2%769,6004418億483万+10.31%
09/203,2603,3203,2503,320+2.31%736,3004365億4525万+9.64%
09/193,2453,2703,2253,245+1.09%591,3004266億8354万+7.77%
09/183,1753,2353,1603,210+1.58%867,1004220億8140万+7.11%
09/143,1353,1603,1153,160+0.64%664,2004155億693万+5.9%
09/133,0553,1803,0453,140+3.63%996,5004128億7713万+5.51%
09/1216:30 東京地方検察庁による当社連結子会社及び同社元役員の起訴等について
09/123,0253,0552,9943,030+0.17%602,2003984億1329万+2.09%
09/113,0203,0353,0053,025+0.33%499,6003977億5584万+1.99%
09/102,9723,0302,9703,015+0.9%523,8003964億4094万+1.55%
09/072,9713,0102,9562,988-0.03%747,2003928億9073万+0.54%
09/062,9603,0152,9532,989+1.18%651,1003930億2222万+0.44%
09/052,9062,9652,9012,954-0.27%747,3003884億2008万-0.97%
09/042,9772,9932,9522,962-0.17%686,2003894億7200万-1.04%
09/033,0153,0252,9522,967-1.26%644,5003901億2945万-1.13%
08/312,9893,0252,9873,005-0.66%559,8003951億2605万-0.13%
08/303,0353,0453,0003,025+0.17%473,2003977億5584万+0.4%
08/292,9813,0452,9813,020+0.94%518,6003970億9839万+0.1%
08/283,0053,0202,9922,992+0.98%370,2003934億1668万-0.89%
08/272,9382,9772,9292,963+2.1%451,2003896億349万-1.85%
08/242,9402,9612,8782,902-2.58%863,3003815億8263万-3.91%
08/232,9953,0302,9382,979-1.36%745,9003917億732万-1.39%
08/222,9573,0302,9303,020+1.62%612,9003970億9839万0%
08/212,9432,9852,9242,972+0.17%504,1003907億8689万-1.52%
08/202,9682,9802,9502,967+0.58%606,0003901億2945万-1.69%
08/172,9172,9552,9102,950+2.08%664,8003878億9412万-2.22%
08/162,8572,8922,8282,890-0.34%799,0003800億475万-4.11%
08/152,9352,9442,8832,900-0.34%515,7003813億1965万-3.78%
08/142,8762,9102,8762,910+0.94%427,7003826億3454万-3.45%
08/0715:00 当社グループのガバナンス体制強化策の実施状況及び品質問題等への対応状況について
08/0715:00 2019年3月期第1四半期決算補足説明資料
08/0715:00 2019年3月期第1四半期決算短信〔日本基準〕(連結)