IR情報

2018/08/02~2018/12/26

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
12/262,9212,9802,7502,852-4.01%141,200646億8336万-7.97%
12/252,8002,9852,7432,971+2.84%116,100673億8228万-4.16%
12/212,8002,9562,7812,889+2.37%114,400655億2252万-6.63%
12/202,7872,8412,7512,822+1.22%59,100640億296万-8.76%
12/192,8302,8532,7742,788-1.93%40,200632億3184万-9.89%
12/182,8002,9002,7772,843-0.42%59,000644億7924万-8.35%
12/172,8102,8782,7862,855+1.31%45,200647億5140万-8.17%
12/142,8112,8242,7702,818+0.64%96,900639億1224万-9.36%
12/132,8252,8302,7352,800-1.55%60,800635億400万-10%
12/122,8252,8902,7962,844-0.42%384,100645億192万-8.61%
12/112,8932,9802,8332,856-1.28%150,200647億7408万-8.23%
12/103,3003,3002,8822,893-16.99%132,700656億1324万-7.04%
12/0715:30 平成30年10月期決算説明資料
12/0715:30 平成30年10月期決算短信〔日本基準〕(非連結)
12/073,6553,6553,4603,485-3.6%23,300790億3980万+11.95%
12/063,5003,6653,5003,615+3.43%47,900819億8820万+16.84%
12/053,5503,5753,4453,495-5.54%35,200792億6660万+13.88%
12/043,5803,7653,5753,700+1.37%46,400839億1600万+21.63%
12/033,4553,8253,4553,650+5.95%66,700827億8200万+21.26%
11/303,4203,4453,3453,445+0.88%27,600781億3260万+15.49%
11/293,2903,4603,2653,415+5.73%47,200774億5220万+15.29%
11/283,1653,2853,1653,230+0.62%29,800732億5640万+9.6%
11/273,1903,2353,0953,210+4.9%23,600728億280万+9.18%
11/263,1903,1903,0353,060-2.24%12,300694億80万+4.33%
11/222,9853,1302,9833,130+6.75%43,600709億8840万+6.64%
11/212,8602,9752,8312,932+2.2%20,200664億9776万-0.14%
11/202,9312,9792,8692,869-0.42%15,200650億6892万-2.51%
11/192,8152,9312,8032,881+2.34%8,000653億4108万-2.31%
11/162,8832,9002,8112,815-2.36%12,800638億4420万-4.77%
11/152,8042,9262,7862,883+1.34%13,900653億8644万-2.86%
11/142,9402,9702,8412,845-4.53%20,600645億2460万-4.47%
11/132,9553,0652,9352,980-1.16%38,000675億8640万-0.47%
11/122,9433,1102,9353,015+5.53%27,400683億8020万+0.4%
11/092,8702,8892,8052,857-0.45%23,800647億9676万-5.27%
11/082,8322,9002,8322,870+1.45%6,100650億9160万-5.41%
11/072,8252,8622,8162,829-0.32%14,600641億6172万-7.22%
11/062,8732,8772,8002,838-0.84%27,500643億6584万-7.56%
11/052,9012,9362,8292,862-2.05%15,300649億1016万-7.53%
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%