イベントチャート

2019/01/08～2019/06/07

イベント情報＆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
06/072,3152,3152,2752,298-0.76%34,000395億8716万-2.32%
06/062,3302,3632,3032,315-1.38%43,400398億8869万-2.16%
06/052,2882,3502,2882,348+4.68%38,800404億4868万-1.32%
06/042,2582,2652,2232,243-0.22%47,000386億3948万-6.21%
06/032,2902,3002,2432,248-3.33%40,400387億2563万-6.67%
05/312,3232,3402,2832,325-0.96%52,400400億6100万-4.16%
05/302,3152,3482,3102,348+0.64%41,000404億4868万-3.71%
05/292,3152,3402,2852,333+0.76%85,000401億9022万-4.91%
05/282,2882,3152,2802,315+1.2%34,600398億8869万-6.09%
05/272,3182,3202,2782,288-0.22%36,400394億1485万-7.69%
05/242,2432,2932,2332,293+1.44%41,400395億100万-7.97%
05/232,2652,2732,2502,260-0.66%52,800389億4101万-9.71%
05/222,2882,3082,2582,2750%44,800391億9947万-9.58%
05/212,3052,3152,2582,275-2.47%59,400391億9947万-10.08%
05/202,3532,3652,3332,333-0.96%38,400401億9022万-8.31%
05/172,3452,3632,3252,355+1.4%44,200405億7791万-7.83%
05/162,3402,3402,2852,323-0.75%53,200400億1792万-9.45%
05/152,3232,3432,2902,340+1.74%52,400403億1945万-9.13%
05/142,2982,3182,2282,300-0.43%73,400396億3023万-10.92%
05/132,2382,3282,2382,310-5.62%227,800398億254万-10.81%
05/10（IR情報）15:20 剰余金の配当(中間配当)に関するお知らせ
05/10（IR情報）15:20 2019年9月期第2四半期決算短信〔日本基準〕(連結)
05/102,5052,5252,4102,448-2.3%118,400421億7174万-5.72%
05/092,5902,6352,4932,505-3.09%95,800431億6249万-3.54%
05/082,5552,6152,5202,585+1.97%166,200445億4094万-0.46%
05/07（IR情報）15:00 2019年9月期第2四半期連結累計期間業績予想の修正に関するお知らせ
05/072,6402,6402,5152,535-2.87%96,400436億7941万-2.27%
04/262,6202,6302,5802,610-1.51%31,800449億7170万+0.73%
04/252,6252,6502,6052,650+0.95%23,800456億6092万+2.28%
04/242,6602,6652,6152,625-1.5%42,600452億3016万+1.43%
04/232,6652,6952,6402,6650%32,400459億1938万+3.09%
04/22（5%ルール）三井住友銀行（3.27%）三井住友DSアセットマネジメント（2.37%）
04/222,6902,6902,6552,665-0.56%23,000459億1938万+3.5%
04/192,6452,6802,6402,680+1.52%26,600461億7784万+4.56%
04/182,7152,7152,6302,640-2.58%42,200454億8862万+3.61%
04/172,6502,7202,6502,710+2.85%61,400466億9475万+6.9%
04/162,6702,6702,6202,635-0.75%30,000454億246万+4.56%
04/152,6452,6652,6252,655+1.92%46,600457億4707万+5.9%
04/122,5952,6102,5802,605+0.58%31,200448億8555万+4.41%
04/112,5802,5952,5652,590+0.19%50,000446億2709万+4.14%
04/102,5802,6052,5702,585-1.71%59,400445億4094万+4.19%
04/092,6352,6502,5902,630+0.38%51,400453億1631万+6.26%
04/082,6502,6502,6002,6200%48,600451億4400万+6.16%
04/052,6002,6402,5902,620+0.77%46,800451億4400万+6.46%
04/042,5802,6202,5502,600+1.56%61,000447億9939万+5.99%
04/032,5252,5702,5202,560+1.79%65,600441億1017万+4.62%
04/022,5302,5402,4932,515+0.8%49,400433億3480万+2.99%
04/012,5002,5502,4952,495+0.91%50,600429億9019万+2.25%
03/292,4752,4882,4502,473+0.41%75,600426億250万+1.42%
03/282,5152,5152,4482,463-1.7%64,600424億3019万+1%
03/272,4782,5052,4732,505-0.4%55,800431億6249万+2.83%
03/262,4602,5152,4532,515+2.24%76,000433億3480万+3.41%
03/252,5152,5252,4432,460-5.93%111,800423億8712万+1.32%
03/222,5352,6302,5202,615+1.75%114,200450億5785万+7.84%
03/202,5602,5752,5252,570+0.39%91,800442億8248万+6.37%
03/192,4702,5602,4382,560+6.56%233,600441億1017万+6.31%
03/182,3752,4152,3752,403+1.59%64,800413億9636万+0.19%
03/152,3032,3902,3032,365+2.38%66,600407億5022万-1%
03/142,3202,3502,3052,310-0.65%54,200398億254万-3.14%
03/132,3202,3582,2952,325-0.43%48,800400億6100万-2.43%
03/122,3232,3552,3232,335+1.3%38,400402億3330万-1.89%
03/112,3152,3432,2952,305-1.81%49,000397億1639万-2.99%
03/082,3682,3682,3252,348-2.69%74,400404億4868万-1.03%
03/072,4232,4232,3882,413-1.33%50,000415億6867万+1.92%
03/062,4202,4482,4182,445+0.31%42,400421億2866万+3.69%
03/052,4302,4532,4102,438-0.61%27,600419億9943万+3.86%
03/042,4282,4632,4282,453+1.03%33,800422億5789万+4.99%
03/012,4232,4332,4052,428+0.21%34,400418億2713万+4.41%
02/282,4402,4432,4052,423-1.42%53,400417億4097万+4.78%
02/272,4502,4652,4202,458+0.92%57,400423億4404万+6.89%
02/262,4702,4782,4282,435-1.02%66,000419億5636万+6.66%
02/252,4582,4802,4402,460+0.31%50,400423億8712万+8.37%
02/222,4602,4602,4302,453-0.51%53,000422億5789万+8.85%
02/212,4232,4652,4002,465+2.07%97,600424億7327万+10.19%
02/202,4332,4452,4032,415+0.31%44,200416億1174万+8.78%
02/192,4132,4202,3852,408-0.62%54,400414億8252万+9.08%
02/182,3902,4402,3902,423+2.32%45,200417億4097万+10.52%
02/152,3552,3802,3432,368-0.84%46,200407億9329万+8.9%
02/142,3682,3902,3582,388+0.1%57,200411億3790万+10.43%
02/132,3632,3952,3502,385+3.36%91,000410億9483万+10.83%
02/122,2732,3682,2702,308+5.97%218,800397億5946万+7.68%
02/08（IR情報）15:00 平成31年9月期第1四半期決算短信〔日本基準〕(連結)
02/082,2502,2532,1702,178-4.07%70,400375億1949万+2.09%
02/072,2582,2882,2502,270+0.44%72,000391億1332万+6.62%
02/062,2782,2782,2532,260+0.22%46,200389億4101万+6.55%
02/052,2252,2602,2202,255+0.89%49,400388億5486万+6.97%
02/042,2202,2432,2202,235+1.48%42,600385億1025万+6.73%
02/012,2132,2332,1952,203-0.45%62,000379億5025万+5.64%
01/312,2252,2532,2082,213+0.91%60,800381億2256万+6.47%
01/302,1882,2302,1882,193+1.5%125,800377億7795万+5.66%
01/292,1332,1702,1102,160-0.23%83,000372億1796万+4.25%
01/282,2052,2052,1532,165-0.23%50,200373億411万+4.44%
01/252,1232,1902,1232,170+2.36%68,600373億9026万+4.58%
01/242,0882,1332,0752,120+1.8%53,200365億2874万+1.92%
01/232,0432,0952,0302,083+0.24%70,200358億8259万-0.12%
01/222,1002,1102,0552,078-0.48%56,400357億9644万-0.6%
01/212,0882,1052,0602,088+1.46%65,400359億6874万-0.45%
01/182,0302,0782,0252,058+1.23%80,400354億5183万-2.3%
01/172,0632,0952,0232,033-0.73%47,600350億2106万-3.99%
01/16（IR情報）11:30 株式報酬型ストック・オプションの発行内容確定に関するお知らせ
01/162,0832,0832,0382,048-1.56%46,200352億7952万-4.05%
01/152,0202,0901,9882,080+1.96%63,600358億3951万-3.39%
01/112,0002,0431,9552,040+3.55%124,000351億5029万-6.21%
01/102,0452,0551,9431,970-5.29%190,800339億4415万-10.33%
01/092,1102,1132,0432,080-2.58%294,800358億3951万-6.26%
01/082,1632,1752,1332,135-0.47%98,800367億8719万-4.69%