IR情報

2019/10/18~2020/03/18

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
03/18960972915917-4.48%179,200248億319万-32.97%
03/17950973907960-0.62%203,700259億6627万-31.43%
03/161,0171,047958966+0.1%147,000261億2856万-32.45%
03/13950988939965-7.39%201,600261億151万-33.9%
03/121,0841,0971,0311,042-6.46%95,200281億8422万-30.02%
03/111,1261,1621,1111,114-3.05%151,700301億3169万-26.42%
03/101,1021,1571,0831,149-1.12%238,600310億7838万-25.15%
03/091,1991,1991,1501,162-6.74%76,900314億3000万-25.32%
03/061,2791,2791,2351,246-4.15%100,100337億205万-20.94%
03/051,3551,3621,2941,300-3.42%160,600351億6266万-18.5%
03/041,3301,3711,3231,346-2.18%170,900364億687万-16.4%
03/031,4431,4431,3761,376-1.99%54,900372億1832万-15.27%
03/021,3751,4461,3641,404+1.52%58,700379億7567万-14.23%
02/281,4461,4491,3731,383-7.18%91,100374億766万-16.13%
02/271,5201,5201,4861,490-1.97%78,000403億181万-10.35%
02/261,4971,5241,4671,520-0.33%84,400411億1326万-8.98%
02/251,5321,5721,5251,525-7.69%146,200412億4850万-9.06%
02/211,6711,6891,6431,652-1.78%60,800446億8362万-1.9%
02/201,6571,7071,6571,682+1.94%63,800454億9507万-0.24%
02/191,6491,6691,6481,650+0.06%50,400446億2953万-2.08%
02/181,6401,6591,6361,649-0.18%51,500446億248万-2.19%
02/171,6671,6671,6381,652-1.67%37,200446億8362万-2.07%
02/141,6551,6851,6331,680+0.66%59,100454億4097万-0.41%
02/131,7011,7091,6271,669-2.4%111,200451億4344万-1.01%
02/1215:00 2020年3月期第3四半期決算説明資料
02/1215:00 2020年3月期第3四半期決算短信〔日本基準〕(連結)
02/121,7021,7181,7021,710-0.29%35,700462億5242万+1.42%
02/101,7011,7291,7001,715+0.35%25,300463億8766万+1.84%
02/071,7251,7351,6921,709-0.58%58,600462億2537万+1.48%
02/061,7051,7311,6941,719+2.26%45,100464億9585万+2.08%
02/051,6781,6931,6591,681+1.51%27,300454億6802万-0.12%
02/041,6551,6571,6371,656+0.18%19,900447億9181万-1.66%
02/031,6281,6551,6251,653-1.02%37,300447億1067万-1.9%
01/311,6721,6901,6601,670+0.42%23,800451億7049万-1.01%
01/301,7181,7181,6461,663-2.81%84,200449億8115万-1.54%
01/291,6891,7261,6801,711+2.03%63,600462億7947万+1.18%
01/281,6801,6841,6481,677-1.35%49,300453億5983万-0.83%
01/271,7401,7501,6861,7000%101,100459億8194万+0.41%
01/241,7001,7061,6871,7000%52,400459億8194万+0.41%
01/231,7011,7051,6781,700-0.41%52,200459億8194万+0.35%
01/221,6941,7201,6931,707+0.59%33,400461億7127万+0.83%
01/211,6951,7051,6881,697+0.12%54,300459億79万+0.3%
01/201,7021,7071,6861,695-0.41%32,300458億4669万+0.18%
01/171,7001,7091,6711,702+0.12%75,400460億3603万+0.59%
01/161,6741,7031,6741,700+1.67%82,600459億8194万+0.41%
01/151,6741,6741,6591,6720%36,900452億2459万-1.18%
01/141,6601,6721,6551,672+0.3%45,600452億2459万-1.18%
01/101,6601,6801,6601,667+0.97%44,300450億8934万-1.54%
01/091,6661,6771,6491,651-0.12%27,500446億5657万-2.42%
01/081,6551,6691,6261,653-1.14%62,600447億1067万-2.3%
01/071,6741,6791,6611,672+0.84%34,400452億2459万-1.18%
01/061,6641,6661,6441,658-3.72%63,800448億4591万-2.07%
2019
12/301,7001,7231,6781,722+1.12%48,900465億7700万+1.77%
12/271,6911,7131,6911,703+1.01%23,000460億6308万+0.89%
12/261,6901,6961,6781,686-0.88%31,100456億326万0%
12/251,7051,7051,6851,701-0.06%43,400460億898万+1.07%
12/241,6991,7051,6901,702+0.12%28,100460億3603万+1.31%
12/231,7001,7121,6781,700-1.28%69,100459億8194万+1.31%
12/201,7221,7451,7221,722+0.47%83,100465億7700万+2.62%
12/191,7021,7141,6991,714+0.23%40,600463億6061万+2.21%
12/181,7101,7171,6971,710-0.18%74,100462億5242万+2.03%
12/171,7271,7481,7081,713-0.23%57,100463億3356万+2.15%
12/161,6941,7181,6881,717+0.64%57,300464億4175万+2.26%
12/131,7221,7291,6991,706+1.31%66,800461億4422万+1.49%
12/121,6901,7011,6821,684-0.06%41,400455億4916万+0.36%
12/111,6981,6981,6691,685-0.88%37,700455億7621万+0.54%
12/101,7001,7091,6961,7000%35,000459億8194万+1.49%
12/091,7301,7321,7001,700-0.41%40,700459億8194万+1.61%
12/061,6951,7111,6951,707+1.55%38,500461億7127万+2.22%
12/051,6871,6981,6701,681-0.06%29,400454億6802万+0.72%
12/041,6871,7031,6671,682+0.12%65,400454億9507万+0.84%
12/031,6451,6871,6381,680+1.76%98,000454億4097万+0.78%
12/021,6641,6831,6501,651-0.48%34,800446億5657万-0.9%
11/291,6601,6641,6491,659+0.3%33,200448億7296万-0.42%
11/281,6751,6771,6491,654-1.37%38,800447億3772万-0.66%
11/271,6401,6771,6381,677+1.95%50,800453億5983万+0.78%
11/261,6511,6811,6451,645+1.04%39,800444億9428万-0.9%
11/251,6431,6561,6231,628-0.61%36,700440億3446万-1.81%
11/221,6201,6641,6191,638+0.86%41,800443億495万-1.15%
11/211,6151,6271,5951,624+0.56%52,300439億2627万-1.81%
11/201,6511,6561,6151,615-2.42%61,700436億8284万-2.36%
11/191,6941,6941,6531,655-2.65%42,900447億6477万+0.18%
11/181,7041,7161,6981,7000%51,200459億8194万+3.16%
11/151,6911,7141,6771,700-0.06%67,100459億8194万+3.53%
11/141,7381,7411,7001,701-1.45%58,700460億898万+3.97%
11/131,7391,7441,7091,726-1.26%70,900466億8519万+6.02%
11/121,7701,7701,7021,748-1.08%112,400472億8025万+7.9%
11/111,6651,7911,6651,767+8.14%303,400477億9416万+9.68%
11/081,6521,6751,6131,634-0.97%183,600441億9675万+1.93%
11/0715:00 業績予想の修正に関するお知らせ
11/0715:00 2020年3月期第2四半期決算説明資料
11/0715:00 2020年3月期第2四半期決算短信〔日本基準〕(連結)
11/071,6481,6581,6461,6500%69,700446億2953万+3.06%
11/061,6401,6561,6381,6500%138,200446億2953万+3.32%
11/051,6571,6871,6501,650+0.67%66,500446億2953万+3.58%
11/011,6461,6571,6281,639-1.32%92,900443億3199万+3.08%
10/311,6621,6701,6461,661-0.18%54,600449億2706万+4.73%
10/301,6651,6691,6551,664+0.18%67,700450億820万+5.25%
10/291,6781,6911,6461,661-0.06%83,800449億2706万+5.39%
10/281,6371,6631,6331,662+1.59%82,300449億5410万+5.73%
10/251,6401,6431,6171,636-0.43%42,600442億5085万+4.34%
10/241,6261,6451,6141,643+1.17%38,500444億4019万+4.98%
10/231,5821,6241,5791,624+2.2%53,000439億2627万+3.97%
10/211,5951,6001,5801,589-0.06%42,800429億7958万+1.79%
10/181,5761,6051,5741,590+0.19%41,400430億663万+1.92%
10/1614:30 台風19号の影響に関するお知らせ