IR情報

2019/03/26~2019/08/22

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
08/222,7472,7502,6852,694-0.96%33,700758億3576万-5.34%
08/212,7192,7422,7002,720-1.7%26,500765億6766万-4.73%
08/202,7582,7892,7502,767+0.14%22,500778億9070万-3.39%
08/192,7912,7982,7562,763+0.11%29,000777億7811万-3.8%
08/162,7192,7632,7072,760+0.69%44,600776億9366万-4.27%
08/152,7632,7942,7352,741-3.99%48,900771億5881万-5.16%
08/142,8252,8702,8102,855+1.82%43,800803億6789万-1.59%
08/132,7232,8232,7182,804+1.3%65,700789億3225万-3.54%
08/092,7002,8082,6602,768-0.93%95,100779億1885万-5.11%
08/0815:00 内部統制システムに関する基本方針の一部改定について
08/0815:00 2019年6月期決算短信〔日本基準〕(連結)
08/082,7222,8172,7202,794+2.72%49,400786億5075万-4.61%
08/072,7002,7772,7002,720-0.26%57,700765億6766万-7.48%
08/062,6632,7552,6492,727-0.47%53,300767億6471万-7.72%
08/052,8182,8182,7092,740-3.69%48,000771億3066万-7.68%
08/022,9132,9342,8192,845-5.17%53,100800億8640万-4.37%
08/012,9973,0252,9663,000-0.99%42,800844億4963万+0.77%
07/313,0153,0403,0003,030-0.98%30,600852億9412万+1.95%
07/302,9913,0752,9913,060+3.17%41,100861億3862万+3.13%
07/292,9492,9882,9312,966+1.13%29,800834億9253万+0.14%
07/262,9372,9442,9102,933-0.44%15,000825億6358万-0.91%
07/252,9332,9772,9332,9460%16,300829億2953万-0.41%
07/242,9462,9492,9262,946+0.68%16,500829億2953万-0.27%
07/232,8912,9382,8812,926+1.25%26,000823億6654万-0.65%
07/222,9022,9312,8752,890-1.47%26,000813億5314万-1.7%
07/192,8282,9452,8282,933+4.3%34,700825億6358万-0.2%
07/182,9042,9162,8072,812-4.16%43,000791億5745万-4.22%
07/172,9472,9652,9092,934-0.27%18,100825億9173万-0.24%
07/162,9342,9982,9302,942-0.68%17,200828億1693万0%
07/123,0403,0402,9562,962-2.41%22,800833億7993万+0.71%
07/113,0053,0853,0053,035+2.81%48,800854億3487万+3.3%
07/102,9722,9752,9512,952-1.76%33,100830億9843万+0.72%
07/093,0003,0602,9943,0050%27,800845億9038万+2.56%
07/083,0303,0403,0003,005-1.64%17,100845億9038万+2.84%
07/053,0703,0803,0303,0550%20,400859億9787万+4.84%
07/043,0703,0853,0453,055-0.49%21,000859億9787万+5.09%
07/033,0753,0903,0453,070-1.44%57,600864億2012万+5.83%
07/023,0353,1153,0353,115+2.64%32,200876億8686万+7.67%
07/013,0303,0352,9813,035+3.44%56,400854億3487万+5.13%
06/282,8992,9472,8972,934+1.49%50,300825億9173万+1.8%
06/272,8702,8912,8582,891+0.45%50,400813億8129万+0.35%
06/262,8532,8902,8412,878-0.48%73,500810億1534万-0.17%
06/252,9182,9302,8732,892-1.36%37,900814億944万+0.21%
06/242,9402,9612,9072,9320%21,300825億3543万+1.56%
06/212,8972,9552,8912,932+1.73%58,300825億3543万+1.45%
06/202,8532,8992,8452,882+1.26%50,900811億2794万-0.31%
06/192,7502,8552,7312,846+5.41%125,400801億1454万-1.62%
06/182,8042,8042,6882,700-3.95%111,400760億466万-6.9%
06/172,8822,8822,8022,811-1.82%31,400791億2930万-3.27%
06/142,8842,9102,8452,863+0.14%40,300805億9309万-1.68%
06/132,8992,8992,8362,859-2.85%36,800804億8049万-2.36%
06/122,9262,9832,9262,943-0.41%24,100828億4508万-0.17%
06/112,9102,9612,9102,955+1.44%23,800831億8288万-0.44%
06/102,9112,9282,8632,913+0.94%39,000820億59万-2.51%
06/072,8672,8952,8272,886+0.63%18,800812億4054万-4.12%
06/062,9042,9172,8662,868-1.65%19,800807億3384万-5.44%
06/052,8582,9422,8542,916+3.85%51,100820億8504万-4.58%
06/042,8002,8312,7902,808+0.18%34,700790億4485万-8.77%
06/032,8362,8362,7972,803-2.88%31,400789億410万-9.64%
05/312,8812,9122,8412,886-0.45%27,700812億4054万-7.74%
05/302,8702,9132,8512,899+0.73%28,600816億649万-7.97%
05/292,9132,9242,8582,878-3.16%56,100810億1534万-9.33%
05/282,9032,9882,9012,972+2.8%84,200836億6143万-7.1%
05/272,9282,9472,8692,891-1.26%25,100813億8129万-10.27%
05/242,8802,9502,8702,928-0.03%27,500824億2283万-9.71%
05/232,9452,9482,8982,929-0.85%29,800824億5098万-10.24%
05/222,9412,9982,9412,954+1.03%23,400831億5473万-9.97%
05/212,9622,9812,9142,924-2.7%39,200823億1024万-11.39%
05/202,9763,0102,9443,005+1.83%30,300845億9038万-9.46%
05/172,9902,9902,9262,951+0.61%38,300830億7028万-11.57%
05/163,0003,0002,8532,933-2.88%62,600825億6358万-12.63%
05/152,9483,0202,8593,020+5.52%49,100850億1262万-10.55%
05/142,9012,9052,8262,862-3.31%81,300805億6494万-15.55%
05/133,1503,1902,9342,960-9.34%143,100833億2363万-13.22%
05/1015:00 2019年6月期第3四半期決算短信〔日本基準〕(連結)
05/103,3553,4203,2603,265-2.39%71,300919億934万-4.62%
05/093,3853,4303,3203,345-2.9%55,900941億6133万-2.25%
05/083,4153,4553,3753,445-0.72%43,500969億7632万+0.61%
05/073,5003,5003,4453,470+0.58%50,900976億8007万+1.43%
04/263,4753,4753,4153,450-0.72%20,200971億1707万+1.14%
04/253,4653,4803,4303,475+1.31%19,100978億2082万+1.97%
04/243,5053,5153,4153,430-0.72%32,800965億5407万+0.76%
04/233,4453,4603,4003,455+0.73%13,300972億5782万+1.68%
04/223,4303,4753,4003,430-0.72%13,600965億5407万+1.12%
04/193,4703,4953,4353,455+0.88%14,800972億5782万+2.13%
04/183,5453,5453,4103,425-2.14%17,800964億1332万+1.57%
04/173,5353,5353,4653,500+0.29%18,400985億2456万+4.07%
04/163,5653,5653,4703,490-1.97%22,000982億4307万+4.12%
04/153,5003,5703,4953,560+4.09%79,5001002億1356万+6.59%
04/123,4203,4253,3803,420+0.15%20,900962億7257万+2.86%
04/113,3703,4253,3603,415+0.59%21,800961億3182万+2.83%
04/103,4103,4103,3603,395-0.59%14,100955億6883万+2.35%
04/093,4303,4303,3653,415+0.59%23,500961億3182万+2.95%
04/083,4553,4553,3753,395-1.74%26,900955億6883万+2.41%
04/053,4553,4703,4253,455+0.14%23,900972億5782万+4.22%
04/043,4153,4603,3853,450+1.02%31,300971億1707万+4.14%
04/033,3553,4153,3153,415+1.79%60,100961億3182万+3.14%
04/023,4003,4203,3353,355-1.32%38,300944億4283万+1.33%
04/013,3153,4153,3053,400+3.98%88,000957億958万+2.69%
03/293,2903,2953,2153,270+0.93%58,700920億5009万-1.15%
03/283,2853,2853,2203,240-4.14%57,800912億560万-2.17%
03/273,3553,3853,3303,380-0.15%49,100951億4658万+1.93%
03/263,2303,3853,2303,385+4.96%60,900952億8733万+2.2%