IR情報

2018/06/12~2018/11/02

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
11/022,9652,9712,8772,922-2.76%26,500662億7096万-6.29%
11/012,9853,1302,9363,005+0.67%17,300681億5340万-4.12%
11/01株式分割 1→2
10/312,8753,0252,8612,985+5.37%23,800676億9980万-5.21%
10/302,8722,8752,7602,833-2.11%20,600642億5244万-10.4%
10/292,9053,1502,8122,894-2.89%33,400656億3592万-9.05%
10/262,8952,9952,8302,980+2.58%42,200675億8640万-6.88%
10/252,9603,0002,9002,905-4.6%21,200658億8540万-9.75%
10/243,0603,0953,0303,045-0.49%20,800690億6060万-6.05%
10/233,0603,0903,0403,060+0.66%28,800694億80万-5.99%
10/223,0753,1403,0403,040-2.25%32,800689億4720万-6.81%
10/193,0703,1253,0653,110-0.96%19,200705億3480万-4.86%
10/183,1203,1753,0803,140+1.13%21,600712億1520万-4.18%
10/173,0653,1403,0653,105+2.31%27,600704億2140万-5.34%
10/163,0103,0852,9803,035-0.16%28,200688億3380万-7.27%
10/153,0803,0953,0253,040-2.25%36,200689億4720万-7.01%
10/123,0753,1153,0403,110-0.96%22,400705億3480万-4.81%
10/113,1503,2453,0503,140-3.38%29,200712億1520万-3.62%
10/103,2003,3103,1753,250+1.4%44,600737億1000万+0.03%
10/093,2753,2903,1953,205-3.9%31,200726億8940万-1.02%
10/053,3003,3453,2453,335+1.06%39,600756億3780万+3.22%
10/043,2553,3653,2503,300+1.38%42,000748億4400万+2.58%
10/033,3053,3403,2353,255-2.98%45,600738億2340万+1.47%
10/023,4303,4453,3303,355-2.89%38,600760億9140万+4.78%
10/013,4453,4853,4153,455+0.14%27,800783億5940万+8.34%
09/283,3253,5003,3053,450+3.76%64,600782億4600万+8.8%
09/273,3603,3853,2753,325-1.77%36,200754億1100万+5.49%
09/263,2953,4053,2953,385+2.73%24,600767億7180万+7.87%
09/253,3353,3353,2053,295-1.2%41,400747億3060万+5.34%
09/213,3503,3753,3003,335-0.45%22,000756億3780万+7.06%
09/203,4103,4253,3203,350-2.62%33,200759億7800万+8.1%
09/193,4603,4603,3853,440-0.58%27,400780億1920万+11.44%
09/183,4053,6103,3803,460+1.62%71,000784億7280万+12.85%
09/1415:30 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
09/143,2503,4153,2353,405+5.75%54,600772億2540万+11.82%
09/133,2353,2753,1953,220-0.31%24,400730億2960万+6.17%
09/123,2853,3053,2253,230-2.56%30,200732億5640万+6.71%
09/113,1503,3703,1403,315+3.76%56,600751億8420万+9.7%
09/103,1253,3253,0903,195+8.31%109,800724億6260万+6.01%
09/0715:30 株式分割及び定款の一部変更に関するお知らせ
09/0715:30 株式会社えふなな株式の取得(子会社化)に関するお知らせ
09/0715:30 通期業績予想の修正に関するお知らせ
09/0715:30 平成30年10月期第3四半期決算補足説明資料
09/0715:30 平成30年10月期第3四半期決算短信〔日本基準〕(非連結)
09/072,9452,9752,8702,950+0.68%32,600669億600万-2.03%
09/062,9252,9702,8952,930-1.51%23,200664億5240万-3.01%
09/052,8752,9802,8752,975+2.59%40,000674億7300万-1.78%
09/042,9152,9252,8502,900-0.68%37,200657億7200万-4.39%
09/032,9402,9602,9202,920-1.85%25,200662億2560万-4.01%
08/312,9902,9952,9402,975-1.33%23,000674億7300万-2.49%
08/303,0153,0452,9903,015+0.5%8,200683億8020万-1.41%
08/293,0253,0752,9953,000-1.8%18,800680億4000万-2.02%
08/283,1253,1953,0053,055-2.08%13,600692億8740万-0.42%
08/273,0303,1902,9803,120+2.97%32,200707億6160万+1.5%
08/242,9853,0302,9703,030+0.66%8,800687億2040万-1.5%
08/233,0103,0302,9903,010+1.69%7,800682億6680万-2.34%
08/222,9703,0102,9252,960-0.5%16,400671億3280万-4.39%
08/213,0903,0902,9652,975-5.1%16,000674億7300万-4.19%
08/203,0003,1653,0003,135+5.56%24,000711億180万+0.8%
08/172,9503,0402,9452,970+0.68%8,000673億5960万-4.38%
08/162,9952,9952,9152,950-2.8%8,400669億600万-5.11%
08/153,0153,0852,9803,035+3.58%22,600688億3380万-2.57%
08/142,9753,0002,9052,930-0.17%17,200664億5240万-6.03%
08/133,0553,0602,9352,935-5.48%15,600665億6580万-6.23%
08/103,0953,1103,0803,105+1.8%7,800704億2140万-1.21%
08/093,1003,1003,0253,050-2.4%27,600691億7400万-3.14%
08/083,0953,1953,0753,125+0.81%19,600708億7500万-1.04%
08/073,1353,1603,1003,100-1.12%6,800703億800万-2.12%
08/063,1653,1653,0953,135-1.57%11,800711億180万-1.2%
08/033,1953,2603,1503,185+1.27%12,200722億3580万-0.13%
08/023,0653,1553,0653,145+2.61%14,000713億2860万-1.6%
08/013,1753,1753,0553,065-1.92%8,000695億1420万-4.49%
07/313,1503,1653,1003,125-0.79%13,000708億7500万-2.92%
07/303,1353,2003,0953,150+0.32%14,000714億4200万-2.51%
07/273,1503,1703,1353,140+0.32%11,200712億1520万-3.15%
07/263,1453,1503,1053,130-0.32%6,600709億8840万-3.96%
07/253,1853,1853,1253,140-2.33%7,000712億1520万-4.21%
07/243,1853,2503,1753,215+1.74%15,800729億1620万-2.34%
07/233,2203,2203,1103,160-0.94%10,200716億6880万-4.27%
07/203,2453,2453,1553,190-4.63%49,800723億4920万-3.68%
07/193,1753,4653,1403,345+4.53%82,600758億6460万+0.6%
07/183,0803,2203,0753,200+3.39%26,400725億7600万-3.96%
07/173,0303,1103,0303,095+1.98%14,200701億9460万-7.17%
07/133,0253,0752,9903,035-0.33%35,200688億3380万-9.19%
07/123,0453,1353,0153,045-1.62%46,000690億6060万-8.94%
07/113,0703,2252,9903,095-0.32%52,600701億9460万-7.34%
07/103,2403,2603,0803,105-4.17%30,400704億2140万-6.84%
07/093,2453,2853,1853,240-0.15%33,600734億8320万-2.59%
07/063,2653,3103,1753,245-0.61%25,800735億9660万-2.11%
07/053,2753,3103,1253,265-0.31%37,600740億5020万-1.42%
07/043,2553,2953,1303,275-2.24%47,600742億7700万-0.82%
07/033,2553,4103,2053,350+2.92%38,200759億7800万+1.79%
07/023,4503,4503,2503,255-7.66%55,600738億2340万-0.73%
06/293,3653,5703,3653,525+4.75%39,400799億4700万+7.7%
06/283,4103,4403,3253,365-2.75%48,400763億1820万+3.41%
06/273,3003,4703,3003,460+4.06%23,800784億7280万+6.66%
06/263,4303,4953,2703,325-3.06%42,600754億1100万+2.88%
06/253,4103,4603,4003,4300%23,400777億9240万+6.42%
06/223,4853,5353,3753,430-3.65%29,000777億9240万+6.89%
06/213,6253,6253,4853,560-0.84%39,000807億4080万+11.56%
06/203,4403,6303,3803,590+2.87%71,600814億2120万+13.46%
06/193,4353,5303,4253,490+1.16%44,400791億5320万+11.04%
06/183,3603,4803,2953,450+0.44%65,400782億4600万+10.33%
06/153,4753,4903,3553,435-2.41%34,400779億580万+10.34%
06/143,4003,6103,3753,520-0.14%82,600798億3360万+13.59%
06/133,2553,5703,2153,525+8.46%126,200799億4700万+14.34%
06/123,2503,2853,2053,250-0.76%30,400737億1000万+5.93%
06/0815:30 平成30年10月期第2四半期決算短信〔日本基準〕(非連結)
06/0815:30 平成30年10月期第2四半期決算補足説明資料