IR情報

2019/05/14~2019/10/04

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
2019
10/04939955937955+1.49%11,30056億2054万+3.35%
10/03945946937941-1.67%12,60055億3814万+2.39%
10/02959959947957-0.52%9,40056億3231万+4.59%
10/01956964954962+1.37%27,40056億6174万+5.48%
09/30952958942949-0.84%17,90055億8523万+4.4%
09/27952957950957+0.84%18,50056億3231万+5.63%
09/26950959944949+0.85%23,70055億8523万+4.98%
09/25946953935941-1.77%20,70055億3814万+4.44%
09/24936964936958+3.23%45,60056億3819万+6.56%
09/20925938921928+0.11%14,80054億2628万+3.8%
09/19918936918927+0.98%16,40054億2043万+4.04%
09/18943943914918-2.03%30,50053億6780万+3.15%
09/17951951935937-0.74%18,40054億7890万+5.4%
09/1315:00 譲渡制限付株式報酬としての新株式発行に関するお知らせ
09/13945949937944+0.21%25,20055億1983万+6.55%
09/12942958942942+0.11%27,40055億814万+6.56%
09/11929949925941+1.62%27,50055億229万+6.57%
09/10919934914926+1.54%21,50054億1458万+4.99%
09/09905920903912+1%23,30053億3272万+3.52%
09/06897910897903+1.23%14,30052億8009万+2.27%
09/05886899882892+2.18%25,20052億1577万+0.79%
09/04887887871873-1.8%14,20051億467万-1.69%
09/03875892875889+1.6%14,90051億9823万-0.34%
09/02872881864875+0.23%13,20051億1637万-2.13%
08/30871876854873+3.8%43,70051億467万-2.68%
08/29846846834841-0.71%25,80049億1756万-6.66%
08/28855859846847+0.12%12,10049億5265万-6.72%
08/27878879846846-1.97%38,10049億4680万-7.44%
08/26871874862863-2.71%28,00050億4620万-6.3%
08/23883898881887+0.23%25,60051億8654万-4.31%
08/22897906884885-1.01%25,50051億7484万-5.14%
08/21889897883894+0.22%18,70052億2479万-4.79%
08/20890892874892+1.48%23,70052億1310万-5.71%
08/19849881848879+4.89%63,70051億3712万-8.53%
08/16857858836838-2.56%143,80048億9751万-14.14%
08/15880880856860-3.04%90,70050億2608万-13.22%
08/14895901885887-0.22%30,00051億8388万-11.83%
08/13879903878889+1.02%45,00051億9556万-12.93%
08/09893899871880-0.9%81,90051億4297万-15.06%
08/08916916888888-2.95%59,50051億8972万-15.59%
08/079209209069150%22,40053億4752万-14.25%
08/06876919876915+1.33%48,20053億4752万-15.36%
08/05943943899903-5.05%90,50052億7738万-17.46%
08/02965965944951-2.16%48,70055億5791万-14.09%
08/01964973961972+0.41%26,60056億8064万-13.06%
07/31958968953968+0.41%33,80056億5726万-14.11%
07/30955964947964+1.47%77,40056億3389万-15.22%
07/29948967947950+0.64%85,90055億5207万-17.1%
07/26972977944944-3.18%186,70055億1700万-18.41%
07/25990991974975-2.21%158,80056億9817万-16.45%
07/241,0141,014992997-1.19%104,90058億2675万-15.22%
07/231,0181,0231,0061,009-1.18%50,50058億9688万-14.78%
07/221,0241,0281,0121,021-0.2%36,10059億5680万-14.35%
07/191,0221,0261,0171,023+0.1%38,90059億6847万-14.75%
07/181,0371,0381,0201,022-2.11%62,00059億6263万-15.33%
07/171,0561,0601,0411,044-1.97%84,10060億9099万-14%
07/161,0311,0821,0281,065-16.21%244,40062億1351万-12.63%
07/1215:00 取締役の異動および、取締役候補者選任に関するお知らせ
07/1215:00 新中期経営計画(2020年度~2022年度)について
07/1215:00 2019年5月期決算短信〔日本基準〕(連結)
07/121,2461,2731,2461,271+1.27%52,90074億1537万+4.01%
07/111,2191,2561,2081,255+4.06%30,20073億2202万+3.12%
07/101,2281,2291,2061,206-1.71%20,70070億3614万-0.5%
07/091,2741,2761,2261,227-3.69%32,60071億5866万+1.49%
07/081,2501,2871,2261,274+0.16%114,60074億3287万+5.73%
07/0515:00 2019年5月期連結業績予想の修正に関するお知らせ
07/051,2641,2751,2531,272+0.55%38,70074億2121万+5.91%
07/041,2651,2651,2531,265-0.08%8,90073億8037万+5.68%
07/031,2651,2661,2461,266+0.08%10,70073億8620万+5.94%
07/021,2491,2651,2381,265+1.44%38,90073億8037万+6.12%
07/0115:00 ベトナム合弁会社「サンキーソナデジ株式会社」事業開始のお知らせ
07/011,2321,2471,2261,247+1.8%35,30072億7535万+4.53%
06/281,2141,2291,2111,225+0.82%12,20071億4699万+2.6%
06/271,2021,2181,1941,215+0.41%19,20070億8865万+1.59%
06/261,2101,2161,2011,210+0.5%16,40070億5948万+1%
06/251,2081,2081,1961,204+0.42%17,20070億2447万+0.33%
06/241,2121,2211,1951,199-1.07%32,00069億8763万-0.33%
06/211,2101,2161,2001,212+0.5%20,80070億6339万+0.58%
06/201,2011,2071,1961,206+0.58%29,40070億2842万-0.08%
06/191,2161,2181,1951,1990%12,00069億8763万-0.75%
06/181,2311,2311,1991,199-1.32%18,90069億8763万-0.99%
06/171,2241,2401,2151,215+0.08%24,50070億8088万+0.25%
06/141,2001,2181,1951,214+1.51%19,00070億7505万+0.08%
06/131,2041,2041,1901,196+0.5%18,10069億7015万-1.48%
06/121,1961,2021,1821,190+1.02%25,20069億3518万-2.14%
06/111,1491,1811,1431,178+2.7%30,30068億6524万-3.44%
06/101,1391,1471,1321,147+1.5%18,30066億8458万-6.29%
06/071,1281,1311,1201,1300%24,70065億8551万-7.98%
06/061,1441,1441,1271,130-0.96%21,00065億8551万-8.2%
06/051,1461,1501,1331,141+0.62%20,20066億4961万-7.69%
06/041,1621,1621,1301,134-2.07%29,70066億882万-8.55%
06/031,1601,1661,1531,158-1.95%36,70067億4869万-7.06%
05/311,1901,1921,1761,181-1.83%38,50068億8273万-5.6%
05/301,2101,2101,1921,203-0.82%32,40070億1094万-4.14%
05/291,1961,2221,1931,213-4.94%78,20070億6922万-3.65%
05/281,2751,2931,2721,276+0.24%74,40074億3638万+1.03%
05/271,2731,2821,2711,273+0.32%52,90074億1889万+0.63%
05/241,2601,2701,2521,269-0.08%36,90073億9558万-0.55%
05/231,2731,2751,2651,2700%22,10074億141万-1.4%
05/221,2691,2731,2601,270+0.79%18,70074億141万-2.46%
05/211,2501,2641,2501,260+0.32%26,10073億3494万-4.26%
05/201,2691,2731,2531,256-0.55%29,90073億1165万-5.42%
05/171,2551,2631,2411,263+1.36%35,50073億5240万-5.82%
05/161,2611,2611,2311,246-1.11%40,80072億5344万-7.7%
05/151,2541,2601,2281,260+1.69%45,00073億3494万-7.42%
05/141,2161,2391,2031,239+0.65%57,10072億1269万-9.56%