IR情報

2018/05/11~2018/10/02

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
2018
10/025,7205,8405,6705,680-0.18%28,5001253億3578万+6.65%
10/015,7105,7805,6705,690-1.9%27,0001255億5645万+7.32%
09/285,7405,8405,7105,800+2.47%51,4001279億8372万+9.91%
09/275,6005,7205,6005,6600%27,6001248億9446万+7.89%
09/265,5805,6705,5205,660+0.89%30,1001248億9446万+8.43%
09/255,6605,6805,5605,610-0.88%39,0001237億9115万+7.97%
09/215,4805,6905,4805,660+2.72%90,6001248億9446万+9.29%
09/205,4605,5305,3905,510+2.8%75,6001215億8454万+6.82%
09/195,4005,4805,3105,360+1.32%50,6001182億7461万+4.2%
09/185,1805,3405,1805,290+2.92%50,2001167億2998万+2.86%
09/145,0405,1605,0405,140+1.78%38,5001134億2006万-0.02%
09/134,9955,1204,9705,050+0.4%32,6001114億3410万-1.98%
09/125,0905,0904,9305,030-1.76%41,6001109億9278万-2.67%
09/115,1105,1305,0305,120-0.97%36,1001129億7873万-1.31%
09/105,2105,2305,1505,1700%27,7001140億8204万-0.39%
09/075,1605,2205,0905,170-0.77%27,8001140億8204万-0.54%
09/065,1105,2605,0905,210+1.96%32,3001149億6469万+0.13%
09/055,1305,1405,0505,110-0.39%26,8001127億5807万-1.86%
09/045,1605,1905,0805,130-1.16%43,4001131億9940万-1.8%
09/035,3505,3605,1605,190-2.81%21,2001145億2337万-0.94%
08/315,3105,4205,3005,340+0.75%52,7001178億3329万+1.75%
08/305,1605,3305,1405,300+2.71%29,8001169億5064万+0.82%
08/295,1405,1905,1405,160+0.98%22,6001138億6138万-1.99%
08/285,0705,1205,0005,110+2%35,5001127億5807万-3.15%
08/275,0705,0705,0005,010-1.18%18,8001105億5146万-5.15%
08/245,1105,1205,0205,070+0.2%12,5001118億7543万-4.16%
08/235,0805,1005,0105,060+0.6%36,0001116億5476万-4.4%
08/225,0405,0404,9555,030+0.4%18,4001109億9278万-5.02%
08/215,0605,0604,9805,010-0.79%19,5001105億5146万-5.49%
08/205,1905,2105,0205,050-2.7%28,8001114億3410万-4.82%
08/175,1605,2605,1205,190+0.97%18,7001145億2337万-2.15%
08/165,1405,1805,0905,140-0.58%45,8001134億2006万-2.95%
08/155,3505,3505,1605,170-3%21,1001140億8204万-2.21%
08/145,2205,3405,1805,330+1.91%23,5001176億1263万+0.91%
08/135,3805,3805,2205,230-3.33%24,8001154億601万-0.78%
08/105,4805,5305,3705,410-1.1%35,8001193億7792万+2.79%
08/095,5605,5605,4105,470-0.73%51,9001207億189万+4.27%
08/085,5705,8905,4905,510+6.17%157,1001215億8454万+5.41%
08/0716:00 2019年3月期第1四半期決算短信【日本基準】(連結)
08/075,3605,3805,1505,190-3.35%34,6001145億2337万-0.27%
08/065,3005,4105,2505,370+1.7%43,1001184億9527万+3.37%
08/035,3205,3705,2505,280-0.56%51,0001165億932万+1.85%
08/025,5305,5405,2905,310-3.98%41,6001171億7130万+2.61%
08/015,5105,5905,4405,530+0.36%21,3001220億2586万+7.15%
07/315,5105,5505,4005,510+1.47%85,4001215億8454万+7.3%
07/305,5005,5005,3405,430-2.16%35,6001198億1924万+6.14%
07/275,5005,6205,4905,550+0.91%41,2001224億6718万+8.7%
07/265,4405,5405,3605,500+1.1%51,5001213億6388万+8.14%
07/255,2705,5205,2405,440+3.42%84,6001200億3991万+7.45%
07/245,2505,3305,2205,260+1.15%68,3001160億6800万+4.39%
07/235,1305,2305,1105,200+0.97%54,9001147億4403万+3.46%
07/205,0505,1504,9655,1500%52,4001136億4072万+2.59%
07/195,1005,2205,0805,1500%40,2001136億4072万+2.65%
07/185,1405,1805,1105,150+0.59%35,5001136億4072万+2.75%
07/174,9805,1404,9555,120+2.2%27,2001129億7873万+2.38%
07/135,0005,0304,9505,010+0.5%27,0001105億5146万+0.46%
07/124,9205,0304,9104,985+1.32%33,9001099億9980万+0.08%
07/115,0005,0204,9054,920-2.57%33,3001085億6550万-1.05%
07/105,1005,1105,0505,050-0.2%28,1001114億3410万+1.73%
07/095,0205,0805,0205,060+0.8%41,7001116億5476万+2.14%
07/065,0105,0404,9705,020+0.5%43,8001107億7212万+1.54%
07/054,9505,0104,9354,995+0.3%57,9001102億2046万+1.17%
07/044,9304,9904,8804,980+1.01%49,3001098億8947万+1.01%
07/034,9804,9904,8754,930-1.1%41,6001087億8616万+0.18%
07/025,1005,1704,9704,985-1.87%70,9001099億9980万+1.34%
06/2914:30 支配株主等に関する事項について
06/295,0605,1104,9905,080+0.59%19,0001120億9609万+3.29%
06/284,9605,0604,9555,050+1.81%17,7001114億3410万+2.85%
06/274,9355,0304,8804,960+1.22%17,1001094億4815万+1.1%
06/264,9454,9454,8304,900-2.39%20,3001081億2418万-0.12%
06/255,1905,1905,0205,020-3.28%21,9001107億7212万+2.26%
06/225,0905,2005,0005,190+2.98%77,0001145億2337万+5.72%
06/214,9605,1204,9505,040+2.34%30,5001112億1344万+2.84%
06/204,8504,9404,7654,925+1.65%36,4001086億7583万+0.53%
06/194,9404,9854,8304,845-1.72%32,8001069億1054万-1.22%
06/185,0605,0604,9204,930-2.57%19,7001087億8616万+0.31%
06/155,0505,1404,9655,0600%45,9001116億5476万+2.87%
06/145,0605,1405,0105,060+0.6%39,6001116億5476万+2.91%
06/134,8605,0504,8505,030+2.97%36,7001109億9278万+2.38%
06/124,8054,8904,7904,885+2.52%14,2001077億9319万-0.55%
06/114,8604,8604,7554,765-2.06%13,0001051億4525万-3.11%
06/084,7604,8804,7304,865+2.53%30,0001073億5186万-1.32%
06/074,7604,7604,6554,745+0.11%30,9001047億392万-3.93%
06/064,7404,7704,7304,740-1.04%10,4001045億9359万-4.32%
06/054,8204,8704,7404,790-0.62%23,7001056億9690万-3.58%
06/044,8654,9504,8104,820-0.52%29,8001063億5889万-3.15%
06/014,7854,8754,7854,845+0.62%19,2001069億1054万-2.71%
05/314,7654,8404,7604,815+1.26%24,0001062億4856万-3.29%
05/304,8304,8304,7554,755-2.36%23,1001049億2459万-4.44%
05/294,9304,9354,8304,870-1.91%23,7001074億6219万-2.11%
05/2816:00 (訂正・数値データ訂正)「平成30年3月期決算短信〔日本基準〕(連結)」の一部訂正について
05/284,9104,9754,9104,965+1.64%22,4001095億5848万0%
05/254,9354,9654,8854,885-1.21%13,6001077億9319万-1.29%
05/244,9755,0304,9304,945-0.3%17,4001091億1716万+0.2%
05/234,9605,0104,9604,960-0.4%10,8001094億4815万+0.83%
05/225,0205,0204,9604,980-0.6%11,6001098億8947万+1.67%
05/214,9955,0304,9905,010+0.3%14,1001105億5146万+2.75%
05/185,0305,0304,9804,995-0.1%23,1001102億2046万+2.93%
05/175,1005,1004,9855,000-1.19%23,7001103億3080万+3.54%
05/165,1505,1505,0205,060-0.98%19,7001116億5476万+5.31%
05/154,9905,1104,9305,110+2%34,0001127億5807万+6.9%
05/1416:00 平成30年3月期決算短信【日本基準】(連結)
05/145,0205,0805,0005,010-0.2%28,1001105億5146万+5.36%
05/1116:00 内部統制システム構築の基本方針の一部改定に関するお知らせ
05/1116:00 剰余金の配当(増配)に関するお知らせ
05/114,9655,0604,9155,020+1.11%21,3001107億7212万+6.04%