IR情報

2017/10/06~2018/03/27

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
03/273,8703,9703,8703,965+1.67%60047億5800万+1.25%
03/263,8503,9003,8503,900-0.51%30046億8000万-0.41%
03/234,1004,1003,9203,920-4.74%70047億400万+0.1%
03/224,1154,1154,1154,115+3.52%20049億3800万+5.16%
03/203,9903,9903,9753,975-5.36%80047億7000万+1.66%
03/153,9654,2103,9654,200+5.93%1,60050億4000万+7.31%
03/143,9653,9653,9653,965-0.13%10047億5800万+1.35%
03/133,8753,9703,8753,970+2.85%2,10047億6400万+1.22%
03/123,8653,8703,8603,860-0.39%60046億3200万-1.76%
03/093,8753,8753,8753,875+0.13%20046億5000万-1.67%
03/063,8703,8703,8703,870+1.71%10046億4400万-2.03%
03/053,8503,8503,8053,805-1.68%70045億6600万-3.94%
03/023,8703,8703,8703,870-2.27%10046億4400万-2.59%
03/013,8803,9603,8803,960+2.06%30047億5200万-0.63%
02/2814:00 取締役の担当職務の変更に関するお知らせ
02/283,9653,9653,8803,8800%50046億5600万-2.81%
02/233,8953,8953,8803,880-1.77%70046億5600万-3.07%
02/223,9553,9553,9503,950+1.02%60047億4000万-1.59%
02/213,8803,9103,8803,910-1.01%20046億9200万-2.69%
02/203,9403,9503,8303,950+1.28%1,10047億4000万-1.91%
02/193,9003,9003,9003,900-0.64%10046億8000万-3.23%
02/163,9253,9253,9253,925+3.7%10047億1000万-2.73%
02/153,8903,8903,7853,785+0.93%1,20045億4200万-6.31%
02/143,8503,8503,7503,750-2.85%80045億-7.41%
02/1316:00 平成30年3月期第3四半期決算短信〔日本基準〕(連結)
02/133,8603,8603,8603,860+0.13%10046億3200万-4.9%
02/093,9003,9203,8553,855-2.9%1,00046億2600万-5.17%
02/083,9003,9703,9003,970+1.66%1,40047億6400万-2.48%
02/073,9553,9903,9053,905+1.83%70046億8600万-4.12%
02/064,0304,0303,7253,835-4.96%3,80046億200万-5.94%
02/054,0354,0404,0354,035-1.47%70048億4200万-1.2%
02/024,0804,0954,0804,095-1.33%1,10049億1400万+0.24%
02/014,2104,2104,1504,150-1.43%90049億8000万+1.59%
01/314,2104,2254,1704,210+1.45%1,60050億5200万+3.19%
01/304,1504,1504,1504,1500%20049億8000万+1.87%
01/294,1604,2004,1504,150+1.34%1,90049億8000万+1.92%
01/264,0904,0954,0904,095-1.56%90049億1400万+0.66%
01/254,1004,1604,1004,160+1.71%50049億9200万+2.31%
01/244,1004,1004,0904,090-1.8%20049億800万+0.79%
01/234,0854,2054,0854,165+0.24%1,30049億9800万+2.74%
01/224,1554,1554,1554,155+0.12%20049億8600万+2.67%
01/194,1604,2004,1504,150-0.24%60049億8000万+2.72%
01/184,0954,1804,0954,160+2.84%1,90049億9200万+3.12%
01/174,0604,0604,0454,045-1.94%50048億5400万+0.42%
01/164,0604,1254,0604,125+2.36%2,20049億5000万+2.46%
01/154,0704,0704,0054,030+0.25%60048億3600万+0.17%
01/124,0504,0504,0204,020-0.62%30048億2400万-0.1%
01/114,0404,0454,0404,0450%90048億5400万+0.52%
01/104,0454,0454,0454,045+1.51%20048億5400万+0.6%
2017
12/294,0454,0453,9803,985-0.62%2,00047億8200万-0.85%
12/284,0104,0104,0104,010+0.25%10048億1200万-0.25%
12/273,9954,0103,9904,000-0.25%1,00048億-0.42%
12/2616:00 特別損失の計上及び通期連結業績予想の修正に関するお知らせ
12/264,0104,0504,0004,0100%1,70048億1200万-0.12%
12/254,0104,0104,0104,010-0.25%20048億1200万-0.07%
12/224,0504,0504,0104,020-0.62%3,50048億2400万+0.15%
12/214,0204,0454,0204,045-1.1%50048億5400万+0.75%
12/204,0404,0904,0404,090+1.24%60049億800万+1.89%
12/194,0554,0554,0404,040-0.49%50048億4800万+0.67%
12/184,0754,0754,0604,060-0.98%30048億7200万+1.17%
12/154,0754,1254,0554,100+1.36%3,00049億2000万+2.19%
12/143,9704,0503,9704,045+0.12%1,30048億5400万+0.87%
12/133,9604,0403,9604,040+1.76%50048億4800万+0.72%
12/123,9703,9703,9703,970-0.5%10047億6400万-1.05%
12/113,9953,9953,9903,990-0.13%20047億8800万-0.65%
12/084,0154,0153,9003,995+0.88%70047億9400万-0.6%
12/073,9603,9603,9603,960-1%40047億5200万-1.52%
12/063,9954,0003,9954,000-0.25%30048億-0.6%
12/054,0104,0104,0104,0100%20048億1200万-0.45%
12/014,0854,0854,0104,010-0.87%90048億1200万-0.5%
11/304,0454,0454,0454,0450%30048億5400万+0.35%
11/294,0404,0454,0404,045+0.12%30048億5400万+0.32%
11/284,0404,0404,0404,040+2.02%10048億4800万+0.17%
11/273,9603,9603,9603,960-0.88%40047億5200万-1.93%
11/243,9953,9953,9953,995-0.13%10047億9400万-1.28%
11/224,0004,0004,0004,000+1.27%20048億-1.45%
11/203,9503,9503,9503,950-0.13%10047億4000万-2.73%
11/173,9953,9953,9553,955-0.13%30047億4600万-2.73%
11/164,0004,0003,9503,960-1.74%80047億5200万-2.65%
11/154,0304,0304,0304,0300%10048億3600万-1.03%
11/144,0154,0303,9954,030-0.25%40048億3600万-1.15%
11/134,0404,0554,0404,040-0.37%80048億4800万-1.03%
11/1016:00 平成30年3月期第2四半期連結累計期間の業績予想値と実績値との差異及び通期連結業績予想の修正に関するお知らせ
11/1016:00 平成30年3月期第2四半期決算短信〔日本基準〕(連結)
11/104,0504,1254,0504,055+0.37%40048億6600万-0.83%
11/084,0404,0404,0404,040-0.12%20048億4800万-1.37%
11/074,0454,0454,0454,045+0.25%20048億5400万-1.32%
11/064,0354,0354,0354,035-0.86%20048億4200万-1.66%
11/014,0704,0704,0704,0700%60048億8400万-0.97%
10/314,0704,0704,0704,070+0.25%40048億8400万-0.97%
10/304,0604,0604,0604,060-0.12%1,10048億7200万-1.26%
10/2614:00 株式併合による1株に満たない端数の処理に伴う自己株式の買取りの内容確定に関するお知らせ
10/264,0654,0654,0654,065+0.37%20048億7800万-1.12%
10/2514:00 株式併合による1株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ
10/254,0504,0504,0504,0500%10048億6000万-1.48%
10/244,0604,0604,0504,050-0.86%20048億6000万-1.51%
10/234,0454,0854,0454,085+0.25%90049億200万-0.73%
10/204,0304,0754,0154,075+1.24%60048億9000万-0.97%
10/194,0704,0704,0254,025-0.98%50048億3000万-2.14%
10/184,0854,0854,0654,065-0.49%20048億7800万-1.22%
10/174,0904,0954,0854,085-1.45%1,00049億200万-0.73%
10/164,2004,2054,0854,145-1.19%1,90049億7400万+0.8%
10/134,3004,3004,1904,195-2.44%80050億3400万+2.22%
10/124,0454,3254,0454,300+6.57%2,30051億6000万+5.08%
10/114,0354,0354,0354,035-0.98%10048億4200万-1.03%
10/104,0804,0804,0754,075+1.49%40048億9000万0%
10/064,0604,0854,0154,015-1.23%40048億1800万-1.4%