IR情報

2018/05/16~2018/10/18

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
10/184,1854,1854,1654,165-0.6%60049億9800万-0.95%
10/174,1654,1904,1654,190+1.58%20050億2800万-0.24%
10/154,1954,1954,1254,1250%40049億5000万-1.65%
10/124,1254,1254,1254,125+1.23%1,50049億5000万-1.6%
10/114,0954,1054,0754,075-1.21%1,60048億9000万-2.79%
10/104,1254,1254,1204,125+0.12%50049億5000万-1.62%
10/094,1104,1554,1104,120-0.12%1,50049億4400万-1.69%
10/054,1354,1404,1204,125-0.24%2,60049億5000万-1.53%
10/044,3004,3004,1004,135-2.71%3,40049億6200万-1.27%
10/034,3204,3204,2154,250+1.67%1,30051億+1.55%
10/024,4404,4404,1804,180-5%2,40050億1600万+0.1%
10/014,3304,4704,3304,400+1.62%50052億8000万+5.52%
09/284,4154,4154,3304,330-1.81%1,40051億9600万+4.14%
09/274,4254,4404,3804,410-0.79%80052億9200万+6.27%
09/264,3604,4454,3604,445+2.54%2,10053億3400万+7.42%
09/254,4004,4004,3354,335-0.23%80052億200万+5.12%
09/214,2904,3454,2904,345+1.76%20052億1400万+5.61%
09/204,2704,2704,2704,270+1.07%30051億2400万+3.99%
09/194,2504,4054,2204,225+0.24%3,10050億7000万+2.92%
09/184,1404,2704,1404,215+2.68%2,50050億5800万+2.8%
09/144,1054,1054,1054,1050%10049億2600万+0.15%
09/124,1204,1204,1054,105-0.36%60049億2600万+0.07%
09/114,1204,1204,1204,120-0.96%20049億4400万+0.39%
09/074,0404,1604,0404,160+3.1%1,10049億9200万+1.36%
09/064,0354,0354,0354,035-0.25%20048億4200万-1.73%
09/054,0804,0854,0454,0450%60048億5400万-1.65%
09/044,0454,0454,0454,045-0.86%10048億5400万-1.82%
09/034,1054,1104,0804,080-1.09%70048億9600万-1.11%
08/314,0954,1254,0954,125+0.73%70049億5000万-0.17%
08/304,0954,2004,0954,095+0.37%3,00049億1400万-0.97%
08/294,0954,0954,0604,080+0.49%50048億9600万-1.47%
08/284,1004,1204,0604,060-0.98%60048億7200万-2.1%
08/274,0354,1004,0354,100+0.74%30049億2000万-1.28%
08/234,0704,0704,0704,070+1.5%10048億8400万-2.16%
08/224,0054,0104,0054,010-0.62%50048億1200万-3.79%
08/214,0904,0904,0354,035-1.71%90048億4200万-3.4%
08/204,1054,1054,1054,105-0.85%20049億2600万-1.89%
08/174,1004,1404,0954,140+1.22%50049億6800万-1.17%
08/164,0904,0904,0904,090-0.37%30049億800万-2.36%
08/154,1654,1654,1054,105+0.24%50049億2600万-2.15%
08/144,1654,1654,0954,095-0.85%40049億1400万-2.48%
08/134,2204,2204,1304,130-2.59%1,20049億5600万-1.71%
08/104,1004,2404,1004,240+3.29%50050億8800万+0.86%
08/094,1704,1704,1004,105-1.91%60049億2600万-2.29%
08/0815:00 平成31年3月期第1四半期決算短信〔日本基準〕(連結)
08/084,2004,2354,1804,1850%60050億2200万-0.62%
08/074,1704,2404,1704,185+0.72%50050億2200万-0.71%
08/064,1554,1554,1554,155+0.73%10049億8600万-1.52%
08/034,1604,1604,0904,125-2.02%1,00049億5000万-2.37%
08/024,1904,2104,1904,210+0.24%80050億5200万-0.57%
08/014,1904,2004,1804,200-0.47%80050億4000万-1.13%
07/314,2104,2204,2104,220+0.24%70050億6400万-1.03%
07/304,2454,2504,1904,210-0.59%1,40050億5200万-1.52%
07/274,2354,2354,2354,235+0.83%10050億8200万-1.28%
07/264,2054,2054,2004,200-0.83%30050億4000万-2.3%
07/254,2454,2454,1754,2350%30050億8200万-1.76%
07/244,1954,2404,1954,235+0.83%50050億8200万-1.83%
07/204,2804,2804,2004,200-2.1%50050億4000万-2.69%
07/194,2904,2904,2904,290+0.7%20051億4800万-0.69%
07/184,2604,2604,2604,260+0.71%10051億1200万-1.41%
07/174,2004,3004,2004,230+0.12%50050億7600万-2.22%
07/134,2204,2504,2204,225+0.12%50050億7000万-2.47%
07/124,2204,2454,2204,220+1.69%40050億6400万-2.61%
07/114,1604,1804,1204,150-1.89%1,30049億8000万-4.31%
07/104,2004,2404,2004,230+0.83%60050億7600万-2.6%
07/094,1954,1954,1954,195+0.12%20050億3400万-3.61%
07/044,1254,1904,1254,190+0.36%50050億2800万-3.92%
07/034,1154,2004,1054,175+0.48%2,50050億1000万-4.51%
07/024,3554,3554,1004,155-4.59%4,50049億8600万-4.94%
06/294,3554,3554,3554,355+1.63%40052億2600万-0.39%
06/2816:00 「当社株式の大規模買付行為への対応方針(買収防衛策)」の継続の承認および特別委員会の委員選任に関するお知らせ
06/284,2854,2854,2854,2850%10051億4200万-1.86%
06/274,2554,3154,2554,285-0.35%1,50051億4200万-1.7%
06/264,4004,4004,2304,300-1.6%1,20051億6000万-1.15%
06/254,5304,5304,3604,370-3.96%2,70052億4400万+0.69%
06/224,5754,6104,5504,550-0.98%1,70054億6000万+5.13%
06/214,5004,5954,4854,595+2.11%1,20055億1400万+6.74%
06/204,5254,5254,5004,500-2.07%40054億+5.09%
06/194,5954,6004,5304,595+3.14%5,70055億1400万+7.76%
06/184,5054,6004,4504,455-1%5,00053億4600万+5.1%
06/154,4054,8004,4054,500+4.41%12,60054億+6.64%
06/144,3154,3404,3104,310+0.7%1,50051億7200万+2.64%
06/134,3004,3004,2804,280-0.47%40051億3600万+2.29%
06/124,3754,3754,3004,300-0.12%1,20051億6000万+3.04%
06/114,3304,3304,3054,305-2.16%30051億6600万+3.46%
06/084,3104,4004,3004,400+0.8%40052億8000万+6.05%
06/074,2654,3954,2654,365+2.34%1,40052億3800万+5.69%
06/064,2604,3304,2604,265-0.93%1,10051億1800万+3.8%
06/054,3054,3454,2704,305-0.23%1,30051億6600万+5.13%
06/044,3904,3904,3054,315-3.25%1,70051億7800万+5.81%
06/014,5454,5454,2854,460+1.36%1,70053億5200万+9.85%
05/314,6004,6004,4004,400-1.57%4,20052億8000万+8.99%
05/304,3704,7504,2504,470+7.32%14,30053億6400万+11.3%
05/2916:00 固定資産の譲渡による特別利益の計上および平成31年3月期通期連結業績予想の修正に関するお知らせ
05/294,1654,1654,1654,165-0.36%20049億9800万+4.36%
05/284,2454,2504,1804,180-0.48%1,30050億1600万+5.08%
05/254,1004,2004,1004,200+2.07%4,40050億4000万+5.93%
05/244,0804,1904,0804,115+1.86%4,30049億3800万+4.18%
05/234,0454,0454,0204,040-0.62%1,00048億4800万+2.54%
05/224,0504,0654,0404,065+0.12%80048億7800万+3.33%
05/214,0004,0604,0004,060+2.27%1,60048億7200万+3.33%
05/174,0204,0203,9703,970-1.24%20047億6400万+1.15%
05/164,0604,0604,0204,020-1.11%20048億2400万+2.5%
05/1416:00 平成30年3月期通期連結業績予想値と実績値との差異に関するお知らせ
05/1416:00 平成30年3月期決算短信〔日本基準〕(連結)