IR情報

2018/05/29~2018/10/19

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
2018
10/193,5003,5403,4553,525-2.49%210,4001150億7765万-13.84%
10/183,7103,7453,6003,615-1.77%96,3001180億1580万-12.15%
10/173,6803,7203,6203,680+1.94%127,4001201億3780万-11%
10/163,6553,6603,5803,610-2.04%88,6001178億5257万-13.05%
10/153,7003,7303,6503,685-1.47%123,6001203億103万-11.67%
10/123,7103,7653,6803,740+0.81%100,6001220億9657万-10.65%
10/113,7053,8003,6653,710-4.75%129,6001211億1719万-11.65%
10/103,9954,0503,8353,895-2.01%171,5001271億5672万-7.5%
10/094,0704,0853,9503,975-4.9%194,5001297億6841万-5.76%
10/054,2754,2754,1654,180-3.24%99,6001364億6087万-1.21%
10/044,4154,4354,2854,320-0.58%69,8001410億3133万+1.98%
10/034,4154,4454,3454,345-2.47%59,6001418億4749万+2.6%
10/024,4754,5654,4454,455+1.02%108,5001454億3856万+5.17%
10/014,3104,4404,3104,410-1.45%69,3001439億6949万+4.38%
09/284,4454,4854,4104,475+2.29%85,7001460億9148万+6.17%
09/274,4654,4654,3604,375-2.34%58,8001428億2687万+4.12%
09/264,4504,4904,3954,480-0.11%63,1001462億5472万+7%
09/254,3154,4854,3154,485+5.65%174,2001464億1795万+7.63%
09/214,3454,3454,2354,245-2.08%123,6001385億8287万+2.29%
09/2017:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
09/204,3554,3654,2754,335+1.17%111,4001415億2102万+4.68%
09/194,3154,3454,2654,285+0.47%74,6001398億8872万+3.6%
09/184,2404,2654,1754,265+2.28%83,5001392億3579万+2.99%
09/144,1204,1904,1154,170+3.86%118,5001361億3441万+0.6%
09/133,9804,0703,9804,015+0.12%89,9001310億7426万-3.39%
09/124,1054,1053,9804,010-2.55%86,3001309億1103万-3.84%
09/114,1554,2154,1004,115-0.24%64,7001343億3887万-1.74%
09/104,0804,1954,0704,125+0.73%64,8001346億6533万-2.09%
09/074,0404,1103,9954,095-0.36%95,0001336億8595万-2.82%
09/064,1404,1754,0754,110+1.99%129,2001341億7564万-2.03%
09/054,1004,1454,0254,030-0.74%71,5001315億6395万-3.54%
09/044,1004,1354,0404,060+1%62,4001325億4334万-2.59%
09/034,0854,1003,9704,020-1.35%103,5001312億3749万-3.25%
08/314,1654,1904,0454,075-5.34%243,8001330億3303万-1.71%
08/304,2904,3454,2704,3050%86,8001405億4164万+4.09%
08/294,2404,3254,2254,305+0.47%58,1001405億4164万+4.59%
08/284,4354,5004,2604,285-1.83%131,1001398億8872万+4.72%
08/274,3354,4254,2554,365+4.05%129,1001425億41万+7.35%
08/244,2254,3404,1554,195+0.96%102,6001369億5056万+3.99%
08/234,1904,2404,0654,155+0.12%91,5001356億4472万+3.59%
08/224,0104,2003,9754,150+4.14%126,6001354億8149万+4.01%
08/213,9554,0153,9453,9850%70,3001300億9487万+0.5%
08/204,0854,0953,9753,985-2.21%90,4001300億9487万+1.01%
08/174,0004,0853,8654,075+1.49%174,3001330億3303万+3.82%
08/164,1704,1704,0004,015-4.63%220,4001310億7426万+2.9%
08/154,3704,4004,1804,210-4.64%195,3001374億4026万+8.51%
08/144,4204,4504,3604,415+1.15%118,0001441億3272万+14.62%
08/134,3604,4104,3354,365-1.58%120,0001425億41万+14.33%
08/104,4154,4804,3354,435+1.6%153,0001447億8564万+17.23%
08/094,3954,4154,2804,365-2.13%232,8001425億41万+16.59%
08/084,6754,7304,4054,460-5.81%502,4001456億179万+20.22%
08/074,2204,8304,1054,735+14.1%928,6001545億7948万+28.81%
08/0613:00 平成30年12月期第1四半期決算短信〔日本基準〕(連結)
08/063,6354,1503,5754,150+14.17%325,0001354億8149万+14.36%
08/033,6803,6803,5953,635-1.22%81,3001186億6872万+0.72%
08/023,7803,7853,6753,680-2.65%64,9001201億3780万+1.97%
08/013,7403,7953,7003,780+1.48%59,1001234億242万+4.85%
07/313,7753,8203,7003,725-1.72%121,2001216億688万+3.56%
07/303,8453,8803,7753,790-1.04%68,7001237億2888万+5.57%
07/273,8503,8703,8103,830+0.79%82,8001250億3472万+6.89%
07/263,7853,8353,7803,800+2.29%70,1001240億5534万+6.38%
07/253,6553,7703,6553,715+2.34%96,4001212億8042万+4.24%
07/243,6503,6903,6203,630+1.4%45,1001185億549万+2.02%
07/233,5753,6203,5703,580-0.56%67,1001168億7319万+0.67%
07/203,6753,6853,5703,600-0.96%81,6001175億2611万+1.18%
07/193,5653,6703,5553,635+2.83%95,3001186億6872万+2.08%
07/183,5303,5603,5203,535+1.29%34,9001154億411万-0.79%
07/173,4553,5153,4003,490+0.43%73,7001139億3503万-2.24%
07/133,5053,5303,4603,475-1%62,2001134億4534万-2.91%
07/123,5353,5453,4703,510+1.59%59,8001145億8796万-2.15%
07/113,4753,4853,4403,455-1.85%73,0001127億9242万-3.84%
07/103,5653,5853,5203,520-0.85%54,5001149億1442万-2.17%
07/093,5003,5653,4703,550+1.43%49,1001158億9380万-1.36%
07/063,4803,5053,4703,500+1.45%52,5001142億6150万-2.75%
07/053,5153,5353,4453,450-2.13%48,8001126億2919万-3.98%
07/043,5753,6303,5203,525-1.95%70,9001150億7765万-1.73%
07/033,5853,6253,5453,595+0.84%66,5001173億6288万+0.48%
07/023,6853,7103,5553,565-2.19%93,3001163億8349万-0.14%
06/293,6453,6553,5503,645+0.28%65,3001189億9519万+2.24%
06/283,6003,6603,6003,635+0.97%84,5001186億6872万+2.14%
06/273,5853,6253,5353,600+0.84%80,0001175億2611万+1.29%
06/263,5603,5953,5253,570+0.42%108,6001165億4673万+0.48%
06/253,6203,6253,5303,555-1.25%66,3001160億5703万+0.06%
06/223,5753,6053,5203,600+1.12%103,4001175億2611万+1.27%
06/213,5553,6303,5203,560-1.11%69,7001162億2026万+0.2%
06/203,6253,6253,4953,600+0.56%101,1001175億2611万+1.47%
06/193,5803,6553,5503,580+0.42%128,5001168億7319万+1.42%
06/183,6653,6653,5403,565-1.93%57,8001163億8349万+1.45%
06/153,7003,7053,6353,635-0.95%98,1001186億6872万+3.86%
06/143,6903,6903,6553,670-0.68%65,9001198億1134万+5.73%
06/133,7003,7253,6853,695-0.27%53,9001206億2749万+7.48%
06/123,7053,7453,6753,7050%82,0001209億5395万+8.87%
06/113,6903,7353,6803,705+0.41%73,6001209億5395万+9.97%
06/083,6603,7003,6353,690+0.82%108,5001204億6426万+10.71%
06/073,6153,6703,6053,660+2.66%104,9001194億8488万+11.01%
06/063,5503,6053,5453,565+0.28%140,9001163億8349万+9.26%
06/053,5453,5603,4753,555+0.28%186,8001160億5703万+9.99%
06/043,6003,6803,5103,545+5.82%267,9001157億3057万+10.71%
06/013,3053,3903,2603,350+1.67%141,1001093億6457万+5.55%
05/313,3603,3953,2703,295-0.75%173,5001075億6904万+4.47%
05/303,3653,3853,3053,320-2.21%139,3001083億8519万+5.87%
05/293,4503,4553,3753,395-1.02%133,7001108億3365万+8.95%