IR情報

2019/03/14~2019/08/13

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
08/133,1853,2453,1203,200-1.08%236,200998億7200万-3.9%
08/093,4603,4603,2103,235-7.57%822,0001009億6435万-2.79%
08/0812:30 中小企業のお客さまの事業承継ニーズ支援強化に向けた業務提携契約の締結について
08/083,5603,6153,4703,500-0.71%459,2001092億3500万+5.33%
08/073,6503,6653,5203,525-3.29%388,0001100億1525万+6.59%
08/063,5253,6753,5053,645+0.41%388,0001137億6045万+10.89%
08/053,6753,6853,5553,630+0.41%506,8001132億9230万+11.32%
08/023,6203,6753,5953,615-1.09%329,6001128億2415万+11.85%
08/013,6353,7353,6203,655-0.68%440,8001140億7255万+13.86%
07/313,3603,7003,3603,680+12.88%1,654,6001148億5280万+15.18%
07/3015:00 2019年9月期第3四半期決算短信〔日本基準〕(連結)
07/3015:00 2019年9月期第3四半期決算説明資料
07/303,3503,4053,2003,260-2.54%481,8001017億4460万+2.61%
07/293,3503,4053,2903,345+0.45%287,6001043億9745万+5.19%
07/263,3253,3653,2703,330-1.33%247,8001039億2930万+4.75%
07/253,3503,4053,3403,375+0.75%195,6001053億3375万+6.03%
07/243,3853,4003,3003,350-1.62%239,6001045億5350万+5.21%
07/233,3203,4153,2753,405+2.56%306,2001062億7005万+6.97%
07/223,3503,4403,3053,320-0.15%395,2001036億1720万+4.47%
07/193,2003,3503,2003,325+4.56%676,4001037億7325万+4.79%
07/183,1603,2153,1353,180-0.78%264,200992億4780万+0.63%
07/173,1503,2153,1003,205+0.94%305,8001000億2805万+1.65%
07/163,0903,2103,0503,175+1.44%447,000990億9175万+0.99%
07/123,1353,1803,1003,130+0.97%258,000976億8730万-0.06%
07/113,1103,1703,0653,100+0.98%232,600967億5100万-0.61%
07/102,9603,0902,9453,070+3.02%228,200958億1470万-1.16%
07/093,0353,0452,9452,980-1.32%295,400930億580万-3.78%
07/083,1703,1953,0103,020-3.82%266,400942億5420万-2.3%
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%