IR情報

2020/01/15~2020/06/11

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
06/113,0853,1102,9993,045-3.03%46,200857億1637万+4.07%
06/103,0903,1603,0653,140+1.95%48,400883億9061万+8.05%
06/093,0903,0903,0003,080+0.16%42,500867億162万+6.72%
06/083,0903,1003,0103,075-0.49%38,100865億6087万+7.18%
06/053,0903,0903,0403,090-0.32%39,900869億8311万+8.42%
06/043,1253,1253,0403,1000%32,300872億6461万+9.46%
06/033,0953,1203,0303,100+1.14%40,900872億6461万+10.28%
06/023,0253,0702,9843,065+1.32%35,700862億7937万+9.78%
06/013,0803,0953,0103,025-1.79%29,500851億5337万+9.17%
05/293,0353,1253,0253,080+0.33%63,200867億162万+11.88%
05/283,0003,0702,9683,070+3.19%63,800864億2012万+12.41%
05/272,9702,9882,9362,975+0.17%35,800837億4588万+9.74%
05/262,9502,9892,8952,970+1.33%36,900836億513万+10.16%
05/252,8652,9332,8652,931+2.73%27,400825億728万+9.41%
05/222,8902,8902,8252,853-1.45%28,900803億1159万+7.05%
05/212,8942,9252,8802,895-0.96%21,200814億9389万+9.08%
05/202,9042,9462,8932,9230%24,300822億8209万+10.59%
05/192,8392,9232,8392,923+6.18%39,100822億8209万+11.14%
05/182,6602,7742,6602,753+3.38%29,700774億9661万+5.24%
05/1515:00 2020年6月期第3四半期決算短信〔日本基準〕(連結)
05/152,7002,7002,6542,663+0.49%13,500749億6312万+2.19%
05/142,7072,7142,6502,650-2.11%10,000745億9717万+2.08%
05/132,6712,7132,6502,707+0.22%16,500762億171万+4.76%
05/122,7002,7172,6812,701+0.6%7,600760億3281万+4.93%
05/112,6612,6952,6452,685+1.63%16,000755億8241万+4.64%
05/082,5982,6422,5762,642+3.32%20,500743億7197万+3.2%
05/072,5962,6192,5492,557-2.7%13,100719億7923万-0.04%
05/012,6812,6812,6082,628-1.28%28,300739億7787万+2.7%
04/302,6592,6792,6382,662+2.03%26,900749億3497万+4.35%
04/282,6402,6402,5682,609-1.14%20,500734億4302万+2.8%
04/272,5862,6392,5862,639+2.45%23,500742億8752万+4.51%
04/242,5852,6092,5592,576-1.15%17,400725億1408万+2.55%
04/232,5592,6062,5592,606+2.32%17,400733億5857万+4.12%
04/222,5582,5922,5282,547-0.82%20,900716億9773万+2.41%
04/212,5152,5702,4982,568+1.06%24,600722億8888万+3.72%
04/2014:00 2020年6月期第3四半期決算発表(連結)の延期について
04/202,5752,5892,5122,541-1.05%18,900715億2883万+3.42%
04/172,6252,6322,5372,568-1.04%44,900722億8888万+5.29%
04/162,5052,6022,4912,595+1.57%56,700730億4893万+7.1%
04/152,5522,5702,5012,555-0.89%70,600719億2293万+6.02%
04/142,5462,5872,5312,578+0.43%38,700725億7038万+7.37%
04/132,6512,6512,5432,567-2.77%25,700722億6073万+7.41%
04/102,6282,6622,5472,640+2.37%24,000743億1567万+10.6%
04/092,5902,6052,5162,579-0.39%34,200725億9853万+8.22%
04/082,5092,6162,5072,589+3.19%46,300728億8003万+8.64%
04/072,4532,5242,4212,509+4.41%29,000706億2804万+5.29%
04/062,3402,4152,3162,403+2.6%38,300676億4415万+0.59%
04/032,4092,4912,3182,342-4.76%25,900659億2701万-2.34%
04/022,4502,5292,4372,459-1.64%44,000692億2054万+1.95%
04/012,5372,5962,4802,500-1.65%42,600703億7469万+3.31%
03/312,6002,6722,5142,542-1.85%44,200715億5698万+4.87%
03/302,5802,5902,5082,590+0.08%70,100729億818万+6.54%
03/272,5472,5982,5022,588+6.99%89,700728億5188万+6.2%
03/262,3352,4302,2552,419+2.89%58,500680億9455万-1.02%
03/252,2892,3652,2562,351+2.89%41,600661億8036万-4.35%
03/242,3572,3962,2242,285-1.08%45,000643億2246万-7.79%
03/232,3412,4312,2872,310-1.28%78,800650億2621万-7.71%
03/192,2372,3452,2192,340+5.79%47,200658億7071万-7.36%
03/182,3002,3612,1982,212-2.81%49,500622億6752万-13.19%
03/172,0002,2961,9702,276+9%75,600640億6912万-11.71%
03/162,0922,1692,0762,088-0.14%34,200587億7694万-20.06%
03/132,0002,1311,9532,091-3.82%70,200588億6139万-21.21%
03/122,2642,2642,1452,174-4.4%56,000611億9783万-19.24%
03/112,3002,3802,2652,274-1.52%58,400640億1282万-16.64%
03/102,2742,3162,2022,309-0.43%70,000649億9806万-16.28%
03/092,4312,4562,3042,319-6.53%37,900652億7956万-16.82%
03/062,5122,5502,4812,481-2.82%45,100698億3984万-11.99%
03/052,5912,6002,5432,553-0.85%37,900718億6663万-10.23%
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%