IR情報

2019/10/03~2020/03/04

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
03/042,5512,6402,5312,575-0.62%41,900724億8593万-10.18%
03/032,6852,7082,5902,591-2.74%54,000729億3633万-10.28%
03/022,5982,7132,5502,664+1.8%46,900749億9127万-8.49%
02/282,6502,6692,6002,617-2.82%62,700736億6822万-10.74%
02/272,6912,7082,6492,693+1.09%49,100758億761万-8.8%
02/262,6002,6682,6002,664+2.34%38,800749億9127万-10.36%
02/252,6002,6602,5982,603-3.7%57,400732億7412万-12.97%
02/212,7232,7462,7012,703-1.17%17,400760億8911万-10.17%
02/202,7832,7922,7232,735-1.51%22,900769億8991万-9.44%
02/192,8002,8092,7732,777+0.18%16,100781億7220万-8.41%
02/182,8382,8382,7592,772-2.77%23,900780億3145万-8.91%
02/172,8812,8812,8202,851-1.45%16,600802億5529万-6.68%
02/142,8992,9102,8672,893-0.03%18,300814億3759万-5.52%
02/132,8962,9322,8772,894-0.07%18,600814億6574万-5.64%
02/122,9472,9472,8802,896-2.03%38,100815億2204万-5.82%
02/103,0003,0002,9122,956-5.41%100,300832億1103万-4.06%
02/0715:00 2020年6月期第2四半期決算短信[日本基準](連結)
02/073,1003,1453,0903,125-0.32%16,500879億6836万+1.3%
02/063,1003,1653,0853,135+2.62%26,300882億4986万+1.59%
02/053,0803,0853,0353,055-0.16%20,600859億9787万-1%
02/043,0103,0653,0053,060+1.32%17,800861億3862万-0.94%
02/033,0003,0452,9993,020-1.95%18,000850億1262万-2.36%
01/313,1053,1253,0753,080+0.16%18,300867億162万-0.61%
01/303,1303,1353,0253,075-1.44%29,100865億6087万-0.9%
01/293,1053,1453,1003,120+0.32%36,000878億2761万+0.42%
01/283,0803,1203,0303,1100%51,800875億4611万+0.03%
01/273,0953,1453,0953,110-1.58%44,800875億4611万-0.13%
01/243,2003,2003,1503,160-0.78%27,700889億5361万+1.35%
01/233,1703,2153,1553,185+0.79%38,900896億5735万+2.05%
01/223,1553,1853,1503,160+0.16%30,300889億5361万+1.28%
01/213,1503,1703,1303,1550%22,600888億1286万+1.06%
01/203,0853,1703,0803,155+3.78%45,200888億1286万+0.93%
01/173,0353,0603,0103,040+1.74%24,000855億7562万-2.91%
01/163,0303,0302,9852,988-1.39%16,300841億1183万-4.75%
01/153,0203,0353,0053,030-0.66%18,500852億9412万-3.6%
01/143,0803,0803,0203,050-0.97%19,300858億5712万-3.08%
01/103,0603,0853,0403,080+1.82%13,300867億162万-2.22%
01/093,0453,0853,0253,025+0.33%17,400851億5337万-4.06%
01/083,0603,0602,9693,015-2.43%26,300848億7187万-4.5%
01/073,0653,1053,0603,090+1.81%28,200869億8311万-2.22%
01/063,0353,0402,9903,035-0.98%43,400854億3487万-4.02%
2019
12/303,1203,1253,0653,065-2.7%18,100862億7937万-3.16%
12/273,1453,1603,1303,150+0.16%14,300886億7211万-0.57%
12/263,1253,1603,1203,145+0.64%14,700885億3136万-0.66%
12/253,1253,1403,1153,125-1.11%14,600879億6836万-1.17%
12/243,1253,1603,1253,160+0.16%26,100889億5361万+0.06%
12/233,1903,1903,1253,155-1.1%19,400888億1286万+0.06%
12/203,1653,2053,1353,190+0.47%42,600897億9810万+1.33%
12/193,1953,1953,1503,175+0.16%8,200893億7585万+1.05%
12/183,2253,2253,1603,170-2.16%25,600892億3511万+1.21%
12/173,2353,2403,1853,240+1.25%24,200912億560万+3.75%
12/163,2753,2753,1903,200-1.08%21,700900億7960万+2.93%
12/133,2703,2853,2203,235+1.89%44,000910億6485万+4.59%
12/123,2253,2503,1703,175-0.78%21,200893億7585万+3.05%
12/113,2453,2553,1903,200-1.99%28,000900億7960万+4.17%
12/103,2553,3103,2503,265+0.15%41,100919億934万+6.63%
12/093,2403,2903,2403,260+2.03%41,300917億6859万+6.96%
12/063,1903,2253,1553,195+1.91%52,300899億3885万+5.34%
12/053,1653,1753,1203,135-0.32%18,600882億4986万+3.67%
12/043,1153,1453,0953,145+0.64%24,400885億3136万+4.28%
12/033,1053,1503,0903,125-1.11%30,900879億6836万+3.92%
12/023,1503,1753,1203,160+1.77%43,300889億5361万+5.44%
11/293,1253,1353,0653,105+0.49%39,900874億536万+3.99%
11/283,1403,1403,0603,090-1.75%41,200869億8311万+3.73%
11/273,1103,1503,1003,145+1.13%20,700885億3136万+5.79%
11/263,1853,1903,1103,110-1.43%33,900875億4611万+4.96%
11/253,1303,1853,1303,155+1.77%34,500888億1286万+6.8%
11/223,0403,1503,0403,100+2.48%60,500872億6461万+5.33%
11/213,0253,0402,9373,0250%46,800851億5337万+3.03%
11/203,0153,0653,0003,025-0.66%47,700851億5337万+3.17%
11/193,0253,0653,0103,045+0.83%44,800857億1637万+4.14%
11/183,0753,0853,0053,020-1.15%37,100850億1262万+3.57%
11/152,9323,0752,9183,055+4.98%106,400859億9787万+5.02%
11/142,9792,9792,9022,910-1.69%59,700819億1614万+0.21%
11/132,8902,9842,8742,960+2.67%111,500833億2363万+1.96%
11/122,8082,8832,8082,883+2.82%166,100811億5609万-0.62%
11/112,8362,8902,7962,804-4.5%174,500789億3225万-3.38%
11/0815:00 2020年6月期第1四半期決算短信[日本基準](連結)
11/082,9332,9702,9222,936-0.58%129,800826億4803万+0.93%
11/073,0453,1052,9422,953+0.44%206,200831億2658万+1.44%
11/062,9302,9442,9062,940+0.38%61,200827億6063万+1.07%
11/052,9002,9292,8832,929+2.02%98,900824億5098万+0.72%
11/012,9272,9272,8552,871-3.56%79,500808億1829万-1.2%
10/312,9352,9772,9252,977+1.43%52,900838億218万+2.48%
10/302,9302,9362,9022,935+0.58%47,800826億1988万+1.17%
10/292,9002,9412,9002,918+1.6%49,200821億4134万+0.69%
10/282,8862,9062,8522,872-0.59%44,200808億4644万-0.76%
10/252,9502,9502,8722,889-1.67%45,900813億2499万-0.03%
10/242,9162,9552,8882,938+0.55%70,100827億433万+1.7%
10/232,9252,9252,8822,922+0.38%28,500822億5394万+1.25%
10/212,8962,9272,8582,911+1.22%39,400819億4429万+0.97%
10/182,9042,9332,8642,876-0.1%33,400809億5904万-0.1%
10/172,9332,9442,8782,879-1.81%37,600810億4349万+0.21%
10/162,9552,9862,9122,932+0.76%46,600825億3543万+2.3%
10/152,9082,9552,8932,910+2.39%69,400819億1614万+1.96%
10/112,8462,8552,8132,842+0.57%39,500800億195万-0.14%
10/102,8672,8672,7992,826-1.43%46,600795億5155万-0.35%
10/092,8932,9062,8472,867-1.58%39,800807億569万+1.34%
10/082,9142,9262,8552,913+1.11%39,900820億59万+3.26%
10/072,9422,9492,8622,881-1.44%37,900810億9979万+2.38%
10/042,9152,9282,8752,923+0.27%38,200822億8209万+4.24%
10/032,8962,9162,8652,915-2.25%45,200820億5689万+4.44%
10/0115:00 信託型ライツ・プラン(買収防衛策)のための新株予約権発行に関するお知らせ