IR情報

2019/02/06~2019/07/05

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
07/053,1003,1653,0653,140+0.64%210,200979億9940万+1.52%
07/043,0953,1253,0053,120+0.81%272,200973億7520万+0.87%
07/033,0503,1653,0303,095+2.31%510,600965億9495万+0.03%
07/022,9653,1002,9653,025+0.83%443,800944億1025万-2.42%
07/012,9403,0052,8753,000+3.09%506,000936億3000万-3.35%
06/283,0253,0352,9052,910-4.9%595,400908億2110万-6.34%
06/273,1953,1952,8903,060-6.85%1,236,400955億260万-1.61%
06/263,2103,3203,1803,285+1.7%284,6001025億2485万+5.8%
06/253,3003,3003,1653,230-2.56%359,8001008億830万+4.5%
06/243,3853,4203,2903,315-0.15%359,6001034億6115万+7.73%
06/213,4103,4853,3003,320-3.77%545,4001036億1720万+8.71%
06/203,4103,5153,4103,450+2.07%626,0001076億7450万+13.9%
06/193,3753,4603,3453,380+1.65%472,6001054億8980万+12.74%
06/183,3103,3953,2803,325+1.22%493,2001037億7325万+11.8%
06/173,2403,3853,2353,285+2.98%824,8001025億2485万+11.39%
06/143,0653,2253,0603,190+5.8%697,200995億5990万+9.06%
06/132,9903,0152,9553,015+0.17%178,200940億9815万+3.68%
06/122,9603,0402,9403,010+1.52%236,200939億4210万+3.86%
06/112,8953,0202,8502,965+2.6%364,000925億3765万+2.67%
06/102,8402,8902,7902,890+3.58%260,200901億9690万+0.42%
06/072,7752,8002,7002,790+0.36%371,600870億7590万-2.35%
06/062,8652,8802,7652,780-2.28%323,200867億6380万-2.04%
06/052,9302,9452,8002,845+0.53%374,600887億9245万+0.99%
06/043,0953,0952,8052,830-8.12%653,400883億2430万+1.36%
06/033,0853,1203,0203,080-1.44%287,200961億2680万+11.19%
05/313,1003,1803,0603,125-0.79%376,200975億3125万+14.13%
05/303,1903,2803,0953,150-2.78%550,800983億1150万+16.58%
05/293,1603,2653,1253,240+3.18%700,2001011億2040万+21.44%
05/283,0753,1403,0103,140+2.78%404,000979億9940万+19.44%
05/273,0103,0952,9803,055+2.17%412,400953億4655万+17.82%
05/242,9252,9902,8702,990+1.36%369,800933億1790万+16.84%
05/232,9002,9752,8902,950+1.2%307,400920億6950万+16.65%
05/222,9602,9752,8552,915+1.04%381,600909億7715万+16.55%
05/212,7552,9352,7452,885+4.91%511,800900億4085万+16.57%
05/202,7052,7602,6852,750+2.23%237,000858億2750万+12.02%
05/172,7052,7452,6802,690+0.56%177,600839億5490万+10.16%
05/162,7552,7552,6602,675-3.6%284,200834億8675万+9.99%
05/152,7252,7802,7152,775+2.78%247,800866億775万+14.57%
05/142,6002,7202,5352,700+0.75%343,400842億6700万+12.27%
05/132,7902,7902,6802,680-3.25%169,600836億4280万+11.9%
05/102,7552,8202,7152,770+0.36%346,200864億5170万+15.95%
05/092,7652,8202,7302,7600%426,000861億3960万+16.02%
05/082,7002,8752,6852,760+1.66%1,086,400861億3960万+16.41%
05/072,6052,7152,5752,715+14.92%1,719,000847億3515万+14.99%
04/262,3332,3852,2582,363+1.72%566,200737億3362万+0.36%
04/252,2852,3452,2752,323+3.22%543,800724億8522万-1.84%
04/242,2452,2752,2132,250+0.56%289,400702億2250万-5.54%
04/232,2682,2832,2202,238-1.65%258,200698億3237万-6.89%
04/222,2702,2882,2352,275-0.44%166,200710億275万-6.07%
04/192,2202,2952,2202,285+2.58%143,400713億1485万-6.12%
04/182,3202,3202,2132,228-3.15%271,000695億2027万-9.01%
04/172,2452,3182,2452,300+2.56%319,200717億8300万-6.66%
04/162,2402,2552,2332,243-0.33%153,600699億8842万-9.5%
04/152,2382,2732,2302,250+1.58%228,600702億2250万-9.64%
04/122,2502,2502,2052,215-0.78%186,200691億3015万-11.51%
04/112,2332,2582,2232,233-0.78%167,000696億7632万-11.58%
04/102,2682,3002,2232,250-1.1%237,400702億2250万-11.66%
04/092,3502,3632,2602,275-4.21%353,000710億275万-11.41%
04/082,4082,4232,3702,375-1.55%169,800741億2375万-8.16%
04/052,4352,4432,4032,413-1.23%163,200752億9412万-7.18%
04/042,4582,5202,4432,443-0.1%199,200762億3042万-6.24%
04/032,3902,4602,3502,445+4.49%325,000763億845万-6.5%
04/022,4682,4732,3302,340-4.49%317,400730億3140万-10.82%
04/012,5452,5652,4482,450-2.78%325,200764億6450万-7.06%
03/292,5652,6102,5002,520-0.4%187,800786億4920万-4.62%
03/282,5502,5502,4932,530-1.17%229,000789億6130万-4.46%
03/272,5602,6152,5552,560+1.59%174,400798億9760万-3.72%
03/262,5502,5702,4952,520-0.4%314,800786億4920万-5.48%
03/252,5952,5952,5102,530-5.24%346,200789億6130万-5.46%
03/222,7152,7152,6152,670-1.29%195,800833億3070万-0.45%
03/202,7602,7702,6752,705-2.52%189,800844億2305万+0.67%
03/192,7252,7952,6602,775+2.4%275,800866億775万+3.16%
03/182,6302,7352,5952,710+4.63%259,600845億7910万+0.86%
03/152,5852,6352,5752,590-1.15%152,000808億3390万-3.54%
03/142,6802,6952,6152,620-0.38%88,200817億7020万-2.78%
03/132,6052,6402,5702,630-0.94%131,200820億8230万-2.84%
03/122,6002,6602,6002,655+4.12%146,600828億6255万-2.14%
03/112,6052,6052,4752,550-0.97%176,800795億8550万-6.18%
03/082,6852,6952,5202,575-6.7%271,200803億6575万-5.37%
03/072,7652,7952,7352,760-0.9%160,600861億3960万+1.55%
03/062,7452,8102,7002,785+0.72%150,000869億1985万+2.84%
03/052,7302,8002,7302,765+1.28%175,800862億9565万+2.6%
03/042,7252,7752,7052,730+0.55%215,800852億330万+1.9%
03/012,5902,7252,5702,715+6.26%318,800847億3515万+1.76%
02/282,6302,6302,5502,555-4.66%234,400797億4155万-3.69%
02/272,6802,6952,6552,680+0.37%86,800836億4280万+1.67%
02/262,7002,7352,6252,670+0.75%197,800833億3070万+2.18%
02/252,6152,7052,6152,650+1.92%256,600827億650万+2.28%
02/222,6602,6752,5752,600-2.44%533,400811億4600万+1.21%
02/212,7602,7652,6452,665-4.99%357,600831億7465万+4.59%
02/202,7902,8352,7552,805+2%157,400875億4405万+11.22%
02/192,7452,7702,7002,750-0.36%115,600858億2750万+10.53%
02/182,7502,7752,7052,760+2.99%142,400861億3960万+12.42%
02/152,7352,7402,6602,680-3.94%179,400836億4280万+10.79%
02/142,7902,8302,7602,790+0.36%141,000870億7590万+16.79%
02/132,7602,8802,7602,780+2.58%323,000867億6380万+18.05%
02/122,6752,7902,6552,710+2.26%376,400845億7910万+16.71%
02/082,7452,8102,6152,650-6.85%454,200827億650万+15.67%
02/072,8902,9002,8102,845-2.4%421,000887億9245万+25.83%
02/062,8002,9202,8002,915+4.48%514,000909億7715万+31.13%
01/3017:15 (訂正・数値データ訂正)「2019年9月期第1四半期決算短信〔日本基準〕(連結)」の一部訂正について
01/3015:00 2019年9月期第1四半期決算説明資料
01/3015:00 2019年9月期第1四半期決算短信〔日本基準〕(連結)