IR情報

2019/11/22~2020/04/21

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
04/21714758703752-4.02%9,80097億4592万+22.48%
04/20725790725784+13.55%11,200101億5416万+28.87%
04/17684709684690+3.06%4,40089億4240万+14.43%
04/16638678638670+4.94%2,00086億7672万+10.84%
04/15600664600638+3.82%4,00082億6848万+5.11%
04/14615615605615-0.65%2,80079億6392万+0.41%
04/13611626602619+1.23%3,60080億1576万+0.24%
04/10600616590611+2.6%5,20079億1856万-2.4%
04/09583613583596+2.94%2,00077億1768万-6.22%
04/08581594579579-0.43%3,00074億9736万-10.45%
04/07594594558581+5.93%3,80075億2976万-11.57%
04/06555579549549-1.88%6,40071億856万-17.89%
04/03556563545559+0.63%3,80072億4464万-17.67%
04/025505625505560%1,60071億9928万-19.73%
04/01576591556556-6.24%4,40071億9928万-21.43%
03/31627642578593+4.5%2,40076億7880万-17.71%
03/30576589560567-7.65%5,00073億4832万-22.65%
03/27598614598614+0.24%5,60079億5744万-17.91%
03/26607618607613-0.33%3,60079億3800万-19.51%
03/25602647602615+3.8%1,60079億6392万-20.61%
03/24585628580592+0.34%5,40076億7232万-24.87%
03/23546607546590-4.84%5,20076億4640万-26.53%
03/19652652620620-0.08%2,20080億3520万-24.02%
03/18605621605621+7.73%2,20080億4168万-24.97%
03/17525600518576-4%6,20074億6496万-31.26%
03/16619629600600-7.48%14,00077億7600万-29.41%
03/1315:15 完全子会社の吸収合併(簡易合併)に関するお知らせ
03/13645650587649-10.43%9,00084億456万-24.77%
03/12755755723724-4.74%2,80093億8304万-16.97%
03/11821821760760+1.88%2,20098億4960万-13.54%
03/10658746658746-0.86%11,40096億6816万-15.61%
03/09800819750753-8.62%7,60097億5240万-15.54%
03/06837837813824-3.91%3,800106億7256万-8.19%
03/05870870850857+0.82%1,000111億672万-4.78%
03/04838880838850-1.22%4,600110億1600万-5.56%
03/03911911850861+1.18%10,200111億5208万-4.6%
03/0210:45 当社従業員等に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ
03/02810873810851+2.47%5,000110億2248万-5.81%
02/28820872790830-6.85%14,800107億5680万-8.19%
02/27906906875891-2.99%5,000115億4736万-1.76%
02/26876919856919+2.63%8,800119億376万+1.27%
02/25898898879895-2.72%13,600115億9920万-1.1%
02/21922929920920-1.18%8,200119億2320万+1.66%
02/209239429239310%6,000120億6576万+2.99%
02/19922950922931-0.69%10,600120億6576万+3.22%
02/18960960906938-2.7%10,600121億5000万+4.17%
02/17932964919964-0.67%40,200124億8696万+7.29%
02/14915971893970+4.36%35,400125億7120万+8.5%
02/1315:00 2020年3月期第3四半期決算短信〔日本基準〕(連結)
02/13885930880930+5.03%23,400120億4632万+4.56%
02/12897897878885-1.34%6,800114億6960万0%
02/10880897880897+1.18%3,200116億2512万+1.59%
02/07896900865887-1.5%21,800114億8904万+0.62%
02/06899901882900+0.45%1,800116億6400万+2.62%
02/05896908883896+1.01%15,400116億1216万+2.52%
02/04885899881887-1.39%2,600114億9552万+1.95%
02/03902910892900-0.61%19,800116億5752万+3.75%
01/31908910901905-0.33%14,000117億2880万+4.75%
01/30895915883908+1.97%25,600117億6768万+5.46%
01/29888895879891+1.31%6,600115億4088万+3.91%
01/28877880868879+0.29%10,600113億9184万+2.81%
01/27880889877877-1.41%9,200113億5944万+2.75%
01/24877890876889+0.62%6,200115億2144万+4.34%
01/23887895878884-1.23%10,000114億5016万+3.82%
01/22890895875895+0.56%9,600115億9272万+5.24%
01/21895895884890+1.66%3,400115億2792万+4.77%
01/20893893875875-2.02%12,800113億4000万+3.18%
01/17909909891893-1.38%8,600115億7328万+5.43%
01/16884910875906+2.49%12,600117億3528万+7.16%
01/15886888869884-0.11%25,200114億5016万+4.8%
01/14875886870885+1.49%14,800114億6312万+5.17%
01/10863873855872+1.22%13,000112億9464万+3.87%
01/09849867829861+1.47%14,800111億5856万+2.87%
01/08843859825849+1.25%10,200109億9656万+1.5%
01/078218588218380%15,000108億6048万+0.48%
01/06824852824838+0.78%5,800108億6048万+0.6%
2019
12/30821838815832+3.04%5,800107億7624万-0.06%
12/27804820804807+0.37%4,200104億5872万-3%
12/26808820804804-0.8%4,200104億1984万-3.6%
12/25813825811811-0.43%7,800105億408万-3.05%
12/24815822814814-0.97%4,600105億4944万-2.86%
12/23824827819822-0.24%3,600106億5312万-2.14%
12/20825832815824+0.49%13,000106億7904万-2.14%
12/19821826810820-0.73%5,800106億2720万-2.73%
12/18827854826826-1.84%10,600107億496万-2.13%
12/17851851835842-1.06%10,800109億584万-0.3%
12/16869869837851-0.99%7,800110億2248万+1.01%
12/13848862839859+1.06%8,400111億3264万+2.14%
12/12857878827850-1.73%14,200110億1600万+1.43%
12/11865878865865-1.48%5,400112億1040万+3.72%
12/10878895846878+2.39%24,800113億7888万+5.78%
12/09842858838858+2.45%11,000111億1320万+3.94%
12/06815849801837-1.41%9,200108億4752万+2.07%
12/05839849831849+1.62%3,400110億304万+4.17%
12/04825836820836+1.33%1,400108億2808万+3.28%
12/03815828811825-1.26%4,800106億8552万+2.68%
12/02825838823835+1.21%5,200108億2160万+4.51%
11/29783825783825+2.8%5,000106億9200万+4.04%
11/28797809797803-1.59%2,000104億40万+1.84%
11/27801816790816-0.61%2,000105億6888万+4.02%
11/26838844820821-0.55%7,400106億3368万+5.19%
11/25850863821825-3%12,000106億9200万+6.45%
11/22848860848851-0.64%3,800110億2248万+10.31%