IR情報

2019/12/04~2020/05/07

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
05/078,8008,9108,7208,770-0.9%8,100105億2400万+5.06%
05/018,9008,9808,5408,850-2.21%15,000106億2000万+6.52%
04/309,0009,3509,0009,050+1.8%21,200108億6000万+9.38%
04/288,8508,9208,5908,890+0.79%9,900106億6800万+7.52%
04/278,5508,9008,5508,820+2.44%12,900105億8400万+7.16%
04/248,7708,7908,4208,610-1.6%7,600103億3200万+5.37%
04/238,5408,9708,4308,750+5.29%11,700105億+7.83%
04/228,4008,6008,2208,310-5.14%17,10099億7200万+2.94%
04/219,4509,6908,6708,760-8.37%32,400105億1200万+8.68%
04/209,2909,7209,2109,560+2.8%27,600114億7200万+19.41%
04/179,0609,4908,7709,300+6.16%38,800111億6000万+17.23%
04/168,8009,0808,7108,760-2.12%18,700105億1200万+10.84%
04/159,1109,6308,9008,950-1.1%43,500107億4000万+13.13%
04/148,4809,1908,4809,050+7.61%28,900108億6000万+13.95%
04/138,3108,6008,2308,410+3.06%14,400100億9200万+5.89%
04/108,2608,3008,0308,160-2.63%10,20097億9200万+1.8%
04/098,3608,8608,2508,380+2.82%31,400100億5600万+3.21%
04/087,7908,2207,6108,150+4.62%18,60097億8000万-0.79%
04/077,7007,9607,5207,790+5.27%18,50093億4800万-6.14%
04/066,7607,4006,7607,400+9.47%17,70088億8000万-12.26%
04/037,1107,2506,6806,760-4.79%17,70081億1200万-20.88%
04/027,2007,4507,0707,100-2.61%15,70085億2000万-18.67%
04/017,5007,6107,2607,290-1.22%15,00087億4800万-18.03%
03/317,6007,6807,3307,380-0.94%20,90088億5600万-18.39%
03/307,5507,6607,2307,450-4.12%15,40089億4000万-19.33%
03/278,2308,3307,7507,770-3%28,00093億2400万-17.52%
03/268,1508,5307,9908,010-9.8%22,50096億1200万-16.46%
03/258,5008,8808,3808,880+11.28%35,200106億5600万-8.72%
03/2415:00 設備投資計画に関するお知らせ
03/2415:00 取締役の異動に関するお知らせ
03/247,7107,9807,6907,980+9.02%18,10095億7600万-18.8%
03/237,2007,5706,9707,320+1.67%19,20087億8400万-26.7%
03/197,9208,0807,1407,200-6.49%25,30086億4000万-29.31%
03/187,8808,3007,6707,700-3.63%27,00092億4000万-26.55%
03/177,1108,1707,0407,990+7.83%56,90095億8800万-25.78%
03/167,8908,3307,2007,410-4.26%44,70088億9200万-32.89%
03/137,8308,3507,3107,740-9.37%51,90092億8800万-31.96%
03/128,8209,2908,4208,540-4.79%40,300102億4800万-27%
03/119,57010,0008,9708,970-7.72%35,200107億6400万-25.21%
03/108,7609,7208,4709,720+7.28%53,800116億6400万-20.61%
03/099,6509,7708,7809,060-11.61%47,700108億7200万-27.24%
03/0610,43010,73010,13010,250-4.47%23,500123億-19.16%
03/0511,00011,18010,56010,730-0.46%19,800128億7600万-16.76%
03/0410,24011,03010,20010,780+4.76%33,300129億3600万-17.74%
03/0311,53011,70010,29010,290-7.55%52,200123億4800万-22.71%
03/0210,16011,51010,01011,130+9.55%49,700133億5600万-17.97%
02/2810,90011,21010,12010,160-10.8%53,000121億9200万-26.38%
02/2711,41011,79011,06011,390+1.7%34,800136億6800万-19.1%
02/2610,98011,20010,41011,200+1.63%37,200134億4000万-21.68%
02/2519:00 取締役の担当職務の変更に関するお知らせ
02/2510,68011,36010,58011,020-9.52%46,400132億2400万-24%
02/2116:30 会津碍子株式会社の株式譲渡契約書締結に関するお知らせ
02/2111,88012,45011,70012,180+0.58%30,700146億1600万-17.17%
02/2012,21012,78012,10012,110+1.51%45,300145億3200万-18.6%
02/1911,71012,38011,60011,930+3.56%29,800143億1600万-20.73%
02/1811,65011,89011,31011,520+1.23%29,900138億2400万-24.25%
02/1711,66011,84011,11011,380-4.85%50,400136億5600万-26.06%
02/1412,01012,36011,28011,960-2.61%85,800143億5200万-23.08%
02/1314,15014,18012,14012,280-16.06%149,600147億3600万-21.65%
02/1216:00 連結業績予想及び配当予想の修正に関するお知らせ
02/1216:00 2020年3月期第3四半期決算短信〔日本基準〕(連結)
02/1214,77014,97014,57014,630-0.95%17,300175億5600万-7.53%
02/1014,68014,80014,43014,770-0.74%12,000177億2400万-6.9%
02/0715,90015,90014,82014,880-5.52%41,900178億5600万-6.57%
02/0615,85016,11015,75015,750-0.51%9,000189億-1.49%
02/0516,10016,33015,64015,830-0.44%16,300189億9600万-1.31%
02/0415,21016,08015,20015,900+4.47%18,200190億8000万-1.33%
02/0314,04015,45014,04015,220+1.87%23,100182億6400万-5.83%
01/3114,99015,56014,82014,940+1.36%23,500179億2800万-7.85%
01/3015,38015,50014,26014,740-5.03%41,200176億8800万-9.54%
01/2916,02016,35015,50015,520-3.72%15,700186億2400万-5.3%
01/2815,80016,29015,30016,120+0.75%22,900193億4400万-1.93%
01/2716,27016,41015,91016,000-4.02%24,100192億-2.8%
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%