IR情報

2019/09/03~2020/02/03

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
02/031,3301,3301,3001,327-0.23%4,70073億8342万-1.48%
01/311,3401,3401,3301,330-0.75%3,60074億12万-1.34%
01/301,3651,3661,3401,340-1.83%3,20074億5576万-0.52%
01/291,3701,3701,3511,365-0.66%1,20075億9486万+1.34%
01/281,3321,3791,3091,374+1.85%2,50076億4493万+2.08%
01/271,3461,3491,3371,349-1.68%2,20075億583万+0.22%
01/241,3701,3721,3631,372+1.18%2,80076億3380万+1.93%
01/231,3531,3651,3531,356+0.22%3,10075億4478万+0.89%
01/221,3451,3531,3431,353-0.07%1,00075億2809万+0.74%
01/211,3431,3541,3431,354+0.82%2,90075億3365万+1.04%
01/201,3451,3451,3411,343+0.22%1,20074億7245万+0.45%
01/171,3401,3401,3401,340-0.07%50074億5576万+0.45%
01/161,3411,3411,3411,341-0.3%10074億6132万+0.9%
01/151,3571,3571,3451,345-0.66%40074億8358万+1.51%
01/141,3541,3541,3501,3540%60075億3365万+2.65%
01/101,3541,3541,3541,3540%10075億3365万+3.12%
01/091,3641,3651,3451,354+1.04%1,70075億3365万+3.52%
01/081,3631,3641,3381,340-1.11%3,70074億5576万+2.92%
01/071,3461,3611,3451,355+0.15%2,60075億3922万+4.47%
01/061,3351,3621,3241,353+0.45%3,10075億2809万+4.8%
2019
12/301,3561,3631,3461,347+0.6%1,60074億9470万+4.74%
12/271,3361,3651,3321,339+0.75%70074億5019万+4.53%
12/261,3381,3381,3291,329+0.3%70073億9455万+4.24%
12/251,3291,3291,3211,325-0.82%4,10073億7230万+4.33%
12/241,3421,3421,3251,336-0.45%5,30074億3350万+5.61%
12/231,3501,3501,3251,342+1.28%3,90074億6688万+6.51%
12/201,3391,3391,3251,325-0.08%2,30073億7230万+5.49%
12/191,3641,3641,3261,326-1.7%2,10073億7786万+6%
12/181,3741,3741,3491,349-1.17%2,80075億583万+8.18%
12/171,3501,3651,3491,365+1.34%5,80075億9486万+9.73%
12/161,3121,3501,3101,347+1.66%5,80074億9470万+8.63%
12/131,3281,3291,3201,325+0.08%3,10073億7230万+7.03%
12/121,3001,3251,3001,324+2.64%2,40073億6673万+7.21%
12/111,2941,3001,2801,290+1.34%4,60071億7756万+4.79%
12/101,2761,2901,2731,273+0.63%2,10070億8297万+3.66%
12/091,2421,2751,2381,265+2.85%8,20070億3846万+3.18%
12/061,2241,2301,2241,230+0.41%2,00068億4372万+0.41%
12/051,2181,2251,2161,225+2%2,10068億1590万+0.08%
12/041,2041,2051,2011,201-0.41%70066億8236万-1.8%
12/031,2231,2231,2001,206-1.47%2,50067億1018万-1.39%
12/021,2151,2271,2131,224+2%2,00068億1033万0%
11/291,2201,2201,2001,200-1.64%5,30066億7680万-1.88%
11/281,2201,2201,2201,220+0.16%10067億8808万-0.33%
11/271,2291,2291,2171,218-0.08%60067億7695万-0.49%
11/261,2211,2251,2191,219+0.74%1,00067億8251万-0.41%
11/251,2201,2281,2081,210+0.17%2,40067億3244万-1.06%
11/221,2031,2081,2031,208+1.26%30067億2131万-1.23%
11/211,2031,2081,1811,193-0.83%7,70066億3785万-2.37%
11/201,2201,2231,2001,203-0.66%2,20066億9349万-1.39%
11/191,2211,2241,2001,211-1.86%5,10067億3800万-0.49%
11/181,2381,2381,2201,234+1.65%2,20068億6597万+1.65%
11/151,2271,2271,2071,214-1.06%1,80067億5469万+0.41%
11/141,2391,2391,2151,227-3.31%3,40068億2702万+1.74%
11/131,2821,2821,2691,269+0.4%60070億6071万+5.57%
11/121,3001,3001,2621,264-2.92%6,70070億3289万+5.77%
11/111,2801,3041,2801,302+4.49%12,10072億4432万+9.5%
11/0815:40 2020年3月期第2四半期決算短信[日本基準](非連結)
11/081,2001,2601,2001,246+1.3%7,70069億3274万+5.5%
11/071,2481,2481,2301,230+0.99%1,60068億4372万+4.59%
11/061,2351,2351,2181,218-0.41%90067億7695万+3.92%
11/051,2491,2601,2001,223-0.89%4,90068億477万+4.71%
11/011,1971,2481,1971,234+3.09%7,30068億6597万+6.01%
10/311,1961,2111,1961,197+0.08%50066億6010万+3.19%
10/3015:40 (開示事項の経過)固定資産(新工場建設)の取得に関するお知らせ
10/301,2151,2151,1961,196-1.48%1,30066億5454万+3.46%
10/291,2181,2181,2021,214-0.33%1,80067億5469万+5.29%
10/281,2111,2411,2111,218+0.58%60067億7695万+5.91%
10/251,2211,2241,1611,211-0.82%3,80067億3800万+5.67%
10/241,2201,2211,2201,221-0.73%1,30067億9364万+6.92%
10/231,2271,2311,2201,230+1.57%3,00068億4372万+8.08%
10/211,2061,2221,2031,211+0.67%2,20067億3800万+6.79%
10/181,2041,2101,2031,203+0.33%1,80066億9349万+6.37%
10/171,1761,1991,1761,199+2.39%60066億7123万+6.39%
10/161,1841,2681,1711,171+0.6%13,20065億1544万+4.18%
10/151,1831,1831,1471,164+3.37%5,30064億7649万+3.74%
10/111,1251,1261,1251,126+0.54%2,00062億6506万+0.54%
10/101,1261,1261,1161,120-0.36%1,80062億3168万+0.09%
10/091,1281,1281,1241,124-0.44%1,90062億5393万+0.36%
10/081,1271,1291,1201,129+0.8%1,50062億8175万+0.89%
10/071,1321,1321,1201,120+0.9%1,70062億3168万+0.18%
10/041,0871,1111,0811,110+0.82%2,90061億7604万-0.72%
10/031,1251,1251,0631,101-1.34%4,00061億2596万-1.61%
10/021,1231,1301,1161,116-0.27%2,90062億942万-0.27%
10/011,1801,1801,1191,119-0.09%1,80062億2611万0%
09/301,1201,1331,1201,120-0.71%1,20062億3168万0%
09/271,1161,1281,1161,128+1.08%80062億7619万+0.8%
09/261,1361,1361,1161,116-0.8%70062億942万-0.36%
09/251,1351,1391,1251,125+0.45%2,40062億5950万+0.36%
09/241,1351,1351,1201,120+0.18%1,60062億3168万-0.09%
09/201,1301,1301,1131,118-0.18%1,10062億2055万-0.27%
09/191,1251,1331,1201,120-0.53%1,20062億3168万-0.09%
09/181,1191,1291,1191,126+0.63%60062億6506万+0.45%
09/171,1371,1371,1121,119+0.27%80062億2611万-0.09%
09/131,1341,1341,1151,116-0.98%70062億942万-0.36%
09/121,1331,1331,1271,127-0.09%20062億7062万+0.71%
09/111,1191,1291,1151,128+1.08%90062億7619万+0.71%
09/101,1161,1201,1161,1160%1,20062億942万-0.53%
09/091,1161,1161,1161,1160%70062億942万-0.53%
09/061,1161,1161,1161,1160%20062億942万-0.53%
09/051,1281,1281,1121,116-0.18%1,60062億942万-0.53%
09/041,1151,1181,1051,118-0.89%80062億2055万-0.36%
09/031,1111,1361,1111,128+1.53%1,30062億7619万+0.53%