IR情報

2019/08/26~2020/01/24

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
2020
01/2416,90016,90016,51016,670-1.54%20,900200億400万+0.73%
01/2317,00017,00016,48016,930-0.99%32,600203億1600万+1.58%
01/2217,09017,34016,84017,100+0.88%27,600205億2000万+2.03%
01/2116,30017,27016,09016,950+4.89%53,400203億4000万+0.5%
01/2016,39016,39016,03016,1600%10,300193億9200万-4.56%
01/1716,65016,65016,05016,160-1.94%16,400193億9200万-5.18%
01/1616,70016,70016,27016,480+0.43%15,000197億7600万-3.52%
01/1515,90016,56015,82016,410+3.21%24,500196億9200万-4.12%
01/1416,10016,44015,90015,900-1.24%28,100190億8000万-7.25%
01/1015,47016,25015,21016,100+5.09%35,100193億2000万-6.19%
01/0915,65015,96015,30015,320+1.52%33,100183億8400万-10.71%
01/0815,74015,85014,73015,090-5.57%69,800181億800万-12.15%
01/0715,86016,33015,70015,980+1.85%29,900191億7600万-6.91%
01/0615,89016,31015,59015,690-3.92%23,100188億2800万-8.38%
2019
12/3016,21016,61015,89016,330-0.61%32,900195億9600万-4.37%
12/2717,20017,20016,19016,430-3.47%45,200197億1600万-3.31%
12/2617,65017,89016,88017,020-3.79%63,300204億2400万+0.95%
12/2517,40018,39017,24017,690+3.27%86,000212億2800万+5.84%
12/2416,19017,14015,11017,130+4.01%127,300205億5600万+3.77%
12/2316,95017,15016,44016,470-2.83%29,300197億6400万+0.85%
12/2017,35017,35016,70016,950-0.82%25,100203億4000万+4.8%
12/1917,03017,31016,80017,090+1.85%41,200205億800万+6.94%
12/1816,10017,40016,06016,780+0.54%78,300201億3600万+5.77%
12/1717,53017,76016,06016,690-8.3%184,500200億2800万+5.9%
12/1619,06019,37017,93018,200-7.28%124,300218億4000万+16.88%
12/1319,64019,88019,35019,630+2.03%62,500235億5600万+28.76%
12/1219,66020,39018,70019,240-2.53%155,200230億8800万+29.98%
12/1118,62019,90018,43019,740+6.02%84,800236億8800万+37.35%
12/1019,20019,20018,04018,620-1.48%125,100223億4400万+33.72%
12/0917,27019,18017,15018,900+10.01%165,600226億8000万+39.74%
12/0617,51017,58016,90017,180-0.69%49,200206億1600万+31.24%
12/0517,72017,95017,13017,300+1.23%78,800207億6000万+36.16%
12/0416,50017,24016,23017,090+4.21%118,700205億800万+38.76%
12/0315,93016,45015,51016,400+2.69%95,300196億8000万+37.56%
12/0215,91016,86015,73015,970+0.95%158,500191億6400万+37.97%
11/2915,30016,25014,91015,820+6.68%184,800189億8400万+40.63%
11/2815,26015,26014,31014,830-0.87%80,800177億9600万+35.58%
11/2714,55015,05014,03014,960+3.39%122,700179億5200万+40.21%
11/2615,00016,39014,25014,470+1.76%247,200173億6400万+39.19%
11/2513,29014,90013,14014,220+8.72%149,500170億6400万+40.35%
11/2213,37013,84012,90013,080-2.39%62,600156億9600万+32.21%
11/2112,65013,62012,55013,400+7.11%84,800160億8000万+38.14%
11/2012,94013,31012,32012,510-1.73%72,600150億1200万+31.77%
11/1912,38012,80011,95012,730+1.52%64,400152億7600万+36.22%
11/1812,43013,03012,13012,540+3.38%103,400150億4800万+36.48%
11/1513,60013,95012,03012,130-14.58%178,500145億5600万+34.08%
11/1414,57014,90013,12014,200+0.35%217,800170億4000万+59.48%
11/1311,68014,20011,47014,150+18.31%278,000169億8000万+63.09%
11/1211,72012,98011,07011,960+19%241,400143億5200万+41.47%
11/119,30010,0509,19010,050+17.54%97,500120億6000万+20.91%
11/0816:00 2020年3月期第2四半期決算短信〔日本基準〕(連結)
11/0816:00 2020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に関するお知らせ
11/088,5208,7308,3808,550+0.47%44,700102億6000万+3.6%
11/078,6008,8408,4108,510-0.58%28,400102億1200万+3.11%
11/068,6308,7008,2908,560-0.58%27,500102億7200万+3.69%
11/058,2008,7708,2008,610+6.96%29,900103億3200万+4.25%
11/017,5508,1007,4508,050+6.48%23,20096億6000万-2.32%
10/317,5607,7507,4007,560+0.13%14,10090億7200万-8.32%
10/307,5307,5907,2807,550+4.14%15,20090億6000万-8.78%
10/297,6907,7307,1407,250-5.97%34,60087億-12.99%
10/287,8307,9107,7107,710-1.53%6,40092億5200万-8.23%
10/258,0508,0507,7507,830-2.73%8,10093億9600万-7.36%
10/248,2808,2808,0008,050-0.98%3,70096億6000万-5.18%
10/238,0708,2207,8808,130+0.37%6,80097億5600万-4.25%
10/217,8708,1507,3608,100+2.92%13,00097億2000万-4.67%
10/188,1808,2307,8207,870-4.61%15,30094億4400万-7.4%
10/178,2508,3608,1708,2500%6,20099億-3.06%
10/168,1908,4108,1608,2500%12,30099億-2.79%
10/158,8408,8508,1108,250-6.14%38,30099億-2.45%
10/119,0009,0008,4608,7900%16,600105億4800万+4.17%
10/109,0809,1308,7908,790-2.66%23,900105億4800万+4.52%
10/098,5509,1408,4909,030+5.61%34,300108億3600万+7.5%
10/088,4708,5808,4708,550+0.47%6,400102億6000万+2.11%
10/078,5808,6208,3908,510-0.82%6,900102億1200万+2.03%
10/048,4208,6608,2808,580+1.9%10,400102億9600万+3.45%
10/038,4508,4708,2708,420-1.86%8,000101億400万+2.18%
10/028,5408,6708,5008,580+0.47%6,300102億9600万+4.34%
10/018,6808,6908,5208,540-0.35%10,400102億4800万+4.16%
09/308,8008,8008,5108,570-1.04%15,500102億8400万+4.82%
09/278,2708,7008,1808,660+6.13%20,300103億9200万+6.44%
09/268,2508,3808,0308,160-0.12%17,40097億9200万+1.12%
09/258,2508,4708,1408,170-1.92%21,10098億400万+1.57%
09/248,4808,7208,3308,330-6.72%33,10099億9600万+4.15%
09/208,9309,4408,8108,930-0.56%42,700107億1600万+12.62%
09/198,9809,1708,7708,9800%32,400107億7600万+15.01%
09/188,8409,1708,5408,980+2.16%44,000107億7600万+17.08%
09/178,1008,9008,1008,790+9.06%56,100105億4800万+17.08%
09/138,2908,3607,9608,060-2.77%22,90096億7200万+9.67%
09/128,0708,3708,0008,290+1.84%20,90099億4800万+15.28%
09/118,2208,2207,8008,140-0.25%29,60097億6800万+15.89%
09/107,6708,1707,5808,160+6.39%27,10097億9200万+18.85%
09/097,4507,9207,3907,670+2.4%20,70092億400万+14.38%
09/067,8608,0107,3407,490-3.85%39,50089億8800万+14.04%
09/058,2308,4907,7807,790-3.59%45,00093億4800万+21.02%
09/048,4508,5208,0408,080-5.28%45,00096億9600万+28.32%
09/038,6809,2908,4308,530+1.91%72,000102億3600万+38.81%
09/027,9208,4207,8208,370+8.14%42,100100億4400万+40.06%
08/307,5007,7807,2307,740+5.31%24,70092億8800万+33.17%
08/297,1707,4807,1707,350+1.66%18,40088億2000万+29.54%
08/287,9107,9807,1207,230-9.51%43,50086億7600万+30.25%
08/278,2008,4007,7807,990+0.25%31,40095億8800万+47.06%
08/267,7308,0507,5907,9700%31,10095億6400万+50.8%