IR情報

2019/08/20~2020/01/20

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
01/20575583563564-1.57%255,700260億7123万-6.93%
01/17593599567573-2.05%315,900264億8726万-5.29%
01/16603604581585-2.99%238,800270億4197万-3.15%
01/15618619599603-3.05%220,700278億7403万+0.17%
01/14629640617622+0.48%169,200287億5232万+3.67%
01/10626629614619-0.16%124,500286億1364万+3.51%
01/09607623605620+3.68%307,600286億5987万+4.03%
01/08620620582598-4.01%424,200276億4290万+0.67%
01/07627634620623-1.11%185,400287億9854万+5.06%
01/06620632616630-1.25%270,400291億2212万+6.6%
2019
12/30650657620638-1.24%447,000294億9193万+8.32%
12/27618650612646+4.19%396,500298億6173万+10.43%
12/26608622598620+1.64%145,500286億5987万+6.9%
12/25608615592610-0.81%270,400281億9761万+5.72%
12/24616624608615-0.32%190,300284億2874万+6.96%
12/23633633607617-3.14%505,400285億2119万+8.06%
12/20641667634637+0.95%787,600294億4570万+12.15%
12/19612664612631+4.47%1,071,700291億6835万+11.88%
12/18622622588604-3.36%443,600279億2026万+8.05%
12/17617644617625+1.3%418,400288億9100万+12.41%
12/1616:50 海外連結子会社(孫会社)の解散および特別損失の発生に関するお知らせ
12/16592625580617+4.58%458,900285億2119万+11.37%
12/13588596573590+2.97%423,500272億7310万+6.88%
12/12548581545573+5.52%414,700264億8726万+3.99%
12/11539554539543+0.37%99,200251億50万-1.45%
12/105375425325410%122,500250億804万-1.99%
12/09556557538541-0.92%145,600250億804万-2.35%
12/06541551540546-0.18%152,000252億3917万-1.8%
12/05550557542547-0.73%182,000252億8540万-2.15%
12/04555558548551-1.96%176,300254億7030万-1.96%
12/03554565548562-0.35%135,700259億7878万-0.71%
12/02572578555564-2.25%246,800260億7123万-0.7%
11/29571583570577+1.05%103,000266億7217万+1.23%
11/28587590566571-2.06%195,400263億9481万+0.35%
11/27578583565583+2.46%252,800269億4952万+2.82%
11/26559575556569+4.02%332,900263億236万+0.71%
11/25534554532547+3.01%217,900252億8540万-2.67%
11/22531545531531-1.3%199,600245億4579万-5.01%
11/21539540521538-0.92%326,600248億6937万-3.41%
11/20535555529543+1.12%366,400251億50万-2.34%
11/195405435225370%215,400248億2314万-2.72%
11/18525542525537+2.09%226,500248億2314万-2.19%
11/15510528502526+1.35%247,800243億1466万-3.66%
11/14521543516519-1.33%351,700239億9108万-4.42%
11/13585603516526-8.84%719,200243億1466万-2.41%
11/1217:00 営業外費用および特別損失の計上、ならびに配当予想の修正(無配)に関するお知らせ
11/1217:00 2019年12月期第2四半期決算短信〔日本基準〕(連結)
11/12566583557577+3.41%375,400266億7217万+7.65%
11/11570570549558-2.11%255,200257億9388万+5.48%
11/08569574561570+1.42%201,000263億4859万+8.78%
11/07574576555562-3.27%319,300259億7878万+8.29%
11/06585588559581-2.02%504,500268億5707万+13.26%
11/05610618592593-0.67%333,800274億1178万+17.19%
11/01601613588597-1.65%438,100275億9668万+19.64%
10/31637638586607-3.19%871,100280億5893万+23.63%
10/30642667622627-2.94%994,200289億8345万+29.55%
10/29621650619646+4.53%789,900298億6173万+36%
10/28606624597618+2.15%858,200285億6742万+32.9%
10/25562615562605+8.42%1,291,300279億6648万+32.39%
10/24528574526558+7.1%664,900257億9388万+24%
10/23528528510521-0.38%272,400240億8353万+17.08%
10/21505525505523+3.98%409,700241億7598万+18.59%
10/18480503480503+5.23%424,400232億5147万+15.1%
10/17485485471478-1.24%120,900220億9583万+10.14%
10/16495500476484-2.02%339,700223億7319万+12.04%
10/15467505467494+7.16%589,700228億3544万+15.15%
10/11449466447461+3.13%323,900213億1000万+8.22%
10/10468468445447-3.66%227,200206億6284万+5.67%
10/09451464448464+1.09%216,200214億4867万+10.21%
10/08434466431459+7.24%423,900212億1755万+9.81%
10/074324384254280%162,500197億8455万+3.13%
10/04427432421428+1.42%115,200197億8455万+3.63%
10/0315:30 希望退職者募集の結果および特別損失の発生に関するお知らせ
10/03425425414422-2.99%122,000195億720万+2.68%
10/02419445419435+2.11%212,900201億813万+6.1%
10/01410429410426+4.41%145,600196億9210万+4.41%
09/30407412401408-0.24%82,400188億6004万+0.25%
09/27425425407409-3.08%127,100189億627万+0.49%
09/26410429410422+2.68%193,100195億720万+3.69%
09/25414415404411-0.72%71,600189億9872万+0.98%
09/24401422401414+1.97%158,400191億3739万+1.72%
09/20419419399406-1.69%194,400187億6759万0%
09/19420424412413-0.48%108,300190億9117万+1.72%
09/18425429413415-1.66%114,100191億8362万+2.22%
09/17420432419422-1.17%130,900195億720万+3.94%
09/13434439422427-0.7%210,800197億3833万+5.17%
09/12433440430430-0.23%131,400198億7700万+5.91%
09/11422432419431+2.62%115,200199億2323万+6.42%
09/10413429413420+1.69%164,600194億1475万+3.96%
09/09415416408413-0.48%118,400190億9117万+2.23%
09/064194204104150%101,000191億8362万+2.72%
09/05399418398415+5.6%205,600191億8362万+2.72%
09/04392398381393-0.51%240,900181億6666万-2.96%
09/033933993923950%45,800182億5911万-3.19%
09/02382397382395+1.54%120,700182億5911万-3.66%
08/30373390372389+5.14%113,700179億8175万-5.58%
08/29378382364370-2.37%123,600171億347万-10.63%
08/28387389376379-2.07%160,200175億1950万-9.11%
08/27397404387387-0.77%115,900178億8930万-7.86%
08/26397397389390-3.7%188,800180億2798万-7.58%
08/23412416404405-2.41%95,200187億2136万-4.26%
08/224234354154150%220,400191億8362万-1.89%
08/21412419412415-0.95%78,000191億8362万-1.89%
08/20395419394419+6.35%179,200193億6852万-0.95%
08/1615:00 (訂正)「『継続企業の前提に関する重要事象等』の記載解消についてのお知らせ」の一部訂正について
08/1615:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ