IR情報

2018/11/21~2019/04/22

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
2019
04/223,9303,9303,8753,885-0.77%17,200857億2703万+4.21%
04/193,9403,9753,8953,915-0.76%17,700863億8901万+5.16%
04/183,9803,9803,8953,945-0.63%41,300870億5100万+6.13%
04/173,9854,0003,9453,970+0.25%42,300876億265万+7.12%
04/163,9503,9953,9003,960-0.25%53,700873億8199万+7.03%
04/153,8904,0003,8903,970+3.93%79,300876億265万+7.36%
04/123,7703,8453,7403,820+2.69%59,800842億9273万+3.44%
04/113,6553,7353,6403,720+2.48%45,300820億8611万+0.57%
04/103,6303,6853,6253,630-0.14%30,700801億16万-2.1%
04/093,6003,6403,5303,635+0.69%26,100802億1049万-2.21%
04/083,6203,6253,5753,610-1.1%26,000796億5883万-3.11%
04/053,6303,6803,6253,650+0.97%37,600805億4148万-2.28%
04/043,5603,6653,5453,615-0.41%61,400797億6916万-3.42%
04/033,5553,6403,5553,630+1.11%57,700801億16万-3.28%
04/023,5853,6253,5653,590-0.97%35,900792億1751万-4.55%
04/013,5903,6753,5903,625+1.97%44,400799億8983万-3.97%
03/293,5403,5903,5253,555+0.71%26,400784億4519万-6.1%
03/283,6103,6103,4753,530-3.29%58,600778億9354万-7.08%
03/273,5853,7253,5853,650-0.95%56,500805億4148万-4.3%
03/263,5703,7703,5703,685+1.24%215,600813億1379万-3.74%
03/253,6903,6953,5803,640-2.15%117,700803億2082万-5.16%
03/223,7503,7803,6903,720-0.13%80,100820億8611万-3.33%
03/203,7203,7253,6903,725+0.13%40,600821億9644万-3.32%
03/193,8153,8153,7003,720-2.11%30,700820億8611万-3.63%
03/1815:00 組織変更と人事異動のお知らせ
03/183,7903,8003,7253,800+1.06%46,500838億5140万-1.68%
03/153,7753,8153,7503,7600%39,600829億6876万-2.74%
03/143,7003,7753,6953,760+2.31%21,900829億6876万-2.84%
03/133,8153,8403,6553,675-4.05%55,600810億9313万-5.26%
03/123,9303,9403,8303,830-2.17%52,400845億1339万-1.49%
03/113,8253,9303,7753,915+2.35%50,400863億8901万+0.62%
03/083,9403,9803,8103,825-4.14%66,800844億306万-1.62%
03/073,9454,0253,9253,990+1.14%37,000880億4397万+2.57%
03/063,8503,9553,8303,945+2.47%30,900870億5100万+1.62%
03/053,8153,8703,8103,850-0.26%35,800849億5471万-0.7%
03/043,8603,8853,8303,860+0.78%16,400851億7537万-0.41%
03/013,8753,8753,8103,830-0.52%14,800845億1339万-1.11%
02/2815:00 親会社等の決算に関するお知らせ
02/283,8753,8853,7903,850-0.26%21,000849億5471万-0.54%
02/273,8753,9203,8103,860+0.39%29,800851億7537万-0.23%
02/263,8953,9353,8353,845-1.91%16,400848億4438万-0.52%
02/253,9503,9603,8703,920+0.26%24,500864億9934万+1.48%
02/223,8553,9153,7953,910+0.9%28,500862億7868万+1.4%
02/213,9203,9203,8053,875-1.15%67,600855億637万+0.68%
02/204,0004,0103,9003,920-2%36,100864億9934万+2.03%
02/193,9304,0003,9254,000+1.91%34,600882億6464万+4.22%
02/183,9954,0053,8753,925+0.77%32,700866億967万+2.48%
02/153,8003,8953,7553,895+1.56%25,000859億4769万+1.88%
02/143,9153,9503,8203,835-2.04%27,000846億2372万+0.58%
02/133,8453,9203,8303,915+1.82%32,200863億8901万+2.92%
02/123,8903,9503,8053,845+0.92%54,100848億4438万+1.37%
02/0913:00 商号の変更に関するお知らせ
02/083,9003,9003,7953,810-1.42%42,400840億7206万+0.79%
02/0716:00 2019年3月期第3四半期決算短信〔日本基準〕(連結)
02/073,9753,9903,8153,865-2.77%55,300852億8570万+2.52%
02/063,9003,9803,8703,975+1.79%26,700877億1298万+5.77%
02/053,9303,9503,8753,905-0.13%42,300861億6835万+4.58%
02/043,9203,9203,8453,910+1.56%27,000862億7868万+5.39%
02/013,8553,8753,8353,850-0.13%33,700849億5471万+4.11%
01/313,8703,9053,8453,855+1.45%41,100850億6504万+4.47%
01/303,8253,8253,7903,800-0.65%35,600838億5140万+3.18%
01/293,7803,8403,7553,825+0.39%29,100844億306万+4.08%
01/283,7953,8403,7903,810+0.4%14,500840億7206万+3.76%
01/253,7753,8303,7403,795+0.53%21,600837億4107万+3.27%
01/243,7453,7753,7253,775-0.79%21,200832億9975万+2.61%
01/233,7303,8203,7103,805+1.06%29,400839億6173万+3.26%
01/223,7903,7903,7353,765-0.66%20,900830億7909万+2.17%
01/213,7803,8203,7603,790+0.93%24,900836億3074万+2.63%
01/183,7203,8053,7203,755+0.94%32,700828億5843万+1.43%
01/173,7803,8303,6803,720+0.27%46,100820億8611万+0.3%
01/163,8153,8153,6603,710-2.75%38,600818億6545万-0.4%
01/153,8053,8203,7803,815+0.13%42,900841億8240万+1.81%
01/113,7603,8253,7453,810+1.74%38,000840億7206万+1.01%
01/103,6303,7603,6003,745+2.74%45,400826億3776万-1.32%
01/093,6103,6603,6103,645+1.11%24,300804億3115万-4.46%
01/083,6303,6603,5953,605-0.69%25,800795億4850万-6.1%
01/073,6253,6753,6153,630+3.13%26,600801億16万-6.08%
01/043,5403,5653,4803,520-1.4%47,600776億7288万-9.58%
2018
12/283,5603,6003,5403,570+0.42%28,800787億7619万-9.21%
12/273,4803,5603,4753,555+5.18%47,200784億4519万-10.34%
12/263,3853,4403,3353,380+1.96%19,700745億8362万-15.52%
12/253,5253,5253,3053,315-7.79%48,200731億4932万-18.17%
12/213,6553,6553,5603,595-1.51%45,000793億2784万-12.38%
12/203,6803,6803,6353,650-1.22%42,500805億4148万-11.92%
12/193,6303,7353,6153,695+2.64%36,200815億3446万-11.58%
12/183,7103,7103,5703,600-4.13%48,700794億3817万-14.47%
12/173,8303,8653,7503,755-3.22%22,300828億5843万-11.61%
12/143,9353,9353,7903,880-0.13%69,800856億1670万-9.77%
12/133,9253,9303,8553,885-1.02%42,500857億2703万-10.77%
12/123,8503,9403,8403,925+3.29%23,500866億967万-11.02%
12/113,9803,9803,7903,800-4.16%27,500838億5140万-14.91%
12/103,9854,0003,9503,965-1.25%28,700874億9232万-12.43%
12/073,9704,0503,9154,015+2.03%34,700885億9563万-12.39%
12/064,0654,0653,8603,935-4.84%112,600868億3033万-14.96%
12/054,2254,2254,1054,135-2.82%46,800912億4357万-11.55%
12/044,4604,4904,2554,255-4.06%26,200938億9151万-9.62%
12/034,4204,4604,3054,435+1.37%40,600978億6341万-6.36%
11/304,2704,3804,2254,375+2.94%33,000965億3945万-8.05%
11/294,2904,3404,2104,250-0.12%43,400937億8118万-11.16%
11/284,2854,3054,2204,255-0.12%67,700938億9151万-11.8%
11/274,4004,4054,2304,260-1.62%52,400940億184万-12.42%
11/264,5004,5004,3154,330-3.35%50,300955億4647万-11.76%
11/224,4554,4954,3804,480+1.7%28,000988億5639万-9.46%
11/214,3904,4254,3304,405-0.9%24,500972億143万-11.63%