IR情報

2020/02/03~2020/06/30

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
06/30987988969972-0.51%11,10057億3099万-5.63%
06/29979985965977-1.71%14,30057億6047万-5.97%
06/26971994965994+2.37%14,90058億6070万-5.06%
06/25990993970971-2.8%16,90057億2509万-7.96%
06/241,0021,0049849990%12,50058億9018万-6.11%
06/231,0171,018983999-1.38%25,70058億9018万-6.81%
06/229921,0169831,013+1.81%9,10059億7273万-6.12%
06/199901,000985995-0.3%12,40058億6660万-8.29%
06/181,0131,013986998-0.3%10,90058億8429万-8.52%
06/171,0181,0189861,001+0.7%10,10059億198万-8.75%
06/16955994955994+4.52%24,10058億6070万-9.96%
06/15989993951951-4.23%31,20056億717万-14.4%
06/12995998966993-2.65%29,80058億5481万-11.34%
06/111,0501,0501,0151,020-3.5%24,80060億1400万-9.49%
06/101,0451,0631,0401,057-0.19%11,20062億3216万-6.79%
06/091,0741,0771,0361,059-1.03%23,60062億4395万-7.02%
06/081,0571,0771,0451,070+1.61%25,40063億881万-6.55%
06/051,0411,0541,0321,053+1.45%19,40062億857万-8.43%
06/041,0601,0601,0321,038-1.61%31,60061億2013万-10.21%
06/031,0731,0731,0421,055-1.31%28,70062億2036万-9.05%
06/021,0691,0741,0661,069+0.09%12,50063億291万-8.08%
06/011,0991,0991,0631,068-3.44%30,20062億9701万-8.25%
05/291,1221,1421,1001,106-0.98%40,40065億2107万-5.06%
05/281,1521,1521,1151,117-5.98%104,70065億8592万-4.04%
05/271,1901,1941,1811,188-0.5%86,00070億454万+2.24%
05/261,1901,2041,1841,194+1.44%44,40070億3992万+3.2%
05/251,1901,2001,1681,177-1.09%56,70069億3969万+2.35%
05/221,2091,2231,1791,190-1.24%60,80070億1634万+3.93%
05/211,1791,2091,1791,205+2.29%41,40071億478万+5.7%
05/201,1701,1841,1651,178-0.17%32,50069億4558万+3.88%
05/191,1851,1871,1631,180+0.17%32,90069億5738万+4.52%
05/181,1501,1781,1501,178+2.97%33,50069億4558万+4.9%
05/151,1711,1711,1221,144-0.69%41,70067億4512万+2.51%
05/141,1731,1821,1511,152-1.71%42,40067億9228万+3.88%
05/131,1601,1841,1601,172-0.09%39,50069億1021万+6.55%
05/121,1591,1761,1551,173+1.73%49,80069億1610万+7.42%
05/111,1801,1851,1491,153-2.7%52,40067億9818万+6.46%
05/081,1931,1961,1711,185-0.84%34,50069億8686万+10.03%
05/071,1831,2041,1831,195+1.1%21,30070億4582万+11.79%
05/011,1761,1901,1761,182-0.84%27,60069億6917万+11.51%
04/301,2291,2291,1871,192-0.83%32,80070億2813万+13.52%
04/281,2241,2281,2021,202-0.5%29,10070億8709万+15.69%
04/271,2001,2341,1981,208+5.59%72,50071億2247万+17.97%
04/241,1241,1451,1201,144+2.6%14,90067億4512万+13.49%
04/231,0971,1181,0921,115+2.11%17,60065億7413万+12.17%
04/221,0981,0981,0781,092-0.46%13,80064億3852万+11.31%
04/211,0971,0991,0771,097+0.09%16,40064億6800万+13.33%
04/201,0601,0981,0601,096+3.69%25,20064億6210万+15.01%
04/171,0601,0701,0501,057-0.28%17,90062億3216万+12.69%
04/161,0401,0601,0291,060+3.11%16,10062億4985万+14.1%
04/151,0581,0581,0091,028-2.84%28,30060億6117万+11.62%
04/1415:00 代表取締役の異動に関するお知らせ
04/1415:00 2020年5月期第3四半期決算短信〔日本基準〕(連結)
04/141,0661,0681,0441,058+0.19%18,10062億3805万+15.5%
04/131,0651,0781,0401,056-0.85%17,70062億2626万+16.3%
04/101,0511,0711,0351,065+1.33%16,80062億7933万+17.94%
04/091,0221,0511,0051,051+3.44%22,30061億9678万+17.17%
04/081,0041,0239881,016+1.3%21,80059億9042万+13.77%
04/079881,0039581,003+3.51%14,20059億1377万+12.82%
04/06939970925969+2.98%13,70057億1330万+9.37%
04/03970992934941-1.16%13,80055億4821万+6.57%
04/02950970937952-1.65%13,50056億1307万+7.81%
04/019971,007964968-1.63%24,70057億741万+9.5%
03/319981,008963984-1.4%26,60058億174万+11.31%
03/30955998946998+3.63%21,10058億8429万+12.77%
03/27954966920963+3.66%24,40056億7792万+8.94%
03/26915936889929+1.2%13,60054億7746万+4.85%
03/25856918849918+10.2%22,30054億1260万+3.26%
03/24832838810833+3.87%13,80049億1143万-6.72%
03/23808815752802-0.74%17,00047億2866万-10.89%
03/19786808761808+2.8%13,30047億6403万-11.21%
03/18843843776786+1.81%20,70046億3432万-14.57%
03/17707800696772+7.67%44,50045億5177万-17.08%
03/16725760716717-1.1%28,30042億2749万-23.97%
03/13752769707725-12.33%49,20042億7466万-24.24%
03/12859859812827-3.84%30,80048億7606万-14.83%
03/11859896859860-3.26%21,20050億7063万-12.33%
03/10822893809889+2.54%38,90052億4161万-10.11%
03/09870898855867-5.76%30,20051億1190万-12.86%
03/06935936904920-1.92%12,00054億2439万-8%
03/05949981931938+0.86%12,40055億3052万-6.67%
03/04895945895930+1.09%19,30054億8335万-7.83%
03/03936956920920-0.97%18,80054億2439万-9.27%
03/02871948867929+3.11%32,70054億7746万-8.92%
02/28916943898901-4.76%30,10053億1237万-12.27%
02/27967972942946-2.27%15,60055億7769万-8.42%
02/26960984947968-0.1%17,50057億741万-6.65%
02/25957979953969-3%19,60057億1330万-6.74%
02/219961,004995999+0.4%11,40058億9018万-4.13%
02/201,0251,028995995-0.9%10,50058億6660万-4.69%
02/199911,0219911,004+1.41%8,70059億1966万-4.11%
02/181,0201,021990990-2.94%20,90058億3712万-5.71%
02/171,0301,0591,0121,020-0.97%12,30060億1400万-3.23%
02/141,0331,0371,0251,030-1.15%12,00060億7296万-2.65%
02/1315:00 (株)三機サービス 東京事業所にて全事業所初となるISO14001認証取得を完了!
02/131,0471,0601,0371,042-1.14%13,40061億4372万-1.79%
02/121,0721,0721,0431,054-1.68%11,80062億1447万-0.85%
02/101,0671,0761,0591,072+0.94%10,00063億2060万+0.75%
02/071,0911,1011,0601,062-1.67%10,10062億6164万-0.19%
02/061,0701,1151,0701,080+0.47%26,70063億6777万+1.31%
02/051,0581,0851,0581,075+1.42%15,70063億3829万+0.84%
02/041,0521,0641,0481,060+0.66%6,10062億4985万-0.66%
02/031,0331,0591,0221,053+1.15%15,90062億857万-1.5%