IR情報

2018/03/01～2018/07/25

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
07/252,0962,1432,0832,132+2.11%10,200111億9677万-0.74%
07/242,1782,1782,0442,088-1.88%25,900109億6569万-3.29%
07/232,1482,2632,0802,128-1.62%22,000110億2255万-2.16%
07/202,1512,1812,1232,163-1.46%11,300112億384万-1.32%
07/192,0342,1952,0342,195+7.92%46,500113億6959万-0.5%
07/182,0582,0652,0232,034-1.36%20,000105億3565万-8.46%
07/172,0922,0992,0522,062-0.19%8,900106億7291万-8.15%
07/1315:00 役員に対する譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ
07/132,0832,1342,0552,066+0.44%20,100106億9361万-8.87%
07/122,0512,1102,0122,057-0.58%27,100106億4703万-10.1%
07/112,0912,1002,0042,069-3.18%36,500107億914万-10.51%
07/102,2272,2502,1362,137-3.3%20,400110億6111万-8.32%
07/092,1482,2142,1352,210+3.42%17,600114億3896万-5.96%
07/062,0402,1402,0272,137+4.75%24,500110億6111万-9.83%
07/052,1332,1612,0302,040-4.54%30,300105億5904万-14.64%
07/042,1562,1862,0902,137-1.34%15,200110億6111万-11.8%
07/032,2212,2502,1112,166-1.32%27,300112億1121万-11.56%
07/0215:15 レコードブック新規出店のお知らせ
07/022,3212,3602,1912,195-4.85%34,300113億6132万-11.35%
06/292,1992,3472,1902,307+4.82%49,100119億4103万-7.65%
06/2815:30 役員に対する譲渡制限付株式報酬としての新株式発行に関するお知らせ
06/282,2012,2242,1402,2010%18,900113億9237万-12.31%
06/272,2192,2292,1342,201+0.05%34,200113億9237万-12.87%
06/262,0892,2082,0682,200+7.06%31,000113億8720万-13.35%
06/252,1882,2102,0232,055-6.08%76,000106億3668万-19.38%
06/222,1902,2602,1672,188-0.55%50,100113億2508万-14.43%
06/212,3292,3302,1812,200-5.29%106,300112億9392万-13.79%
06/202,4012,4102,2262,323-3.69%67,400119億2535万-8.65%
06/192,4712,5502,4122,412-3.56%30,600123億8224万-4.55%
06/182,5502,5572,4532,501-2.11%27,100128億3913万-1.03%
06/152,5252,5662,4802,555+1.96%38,700131億1634万+1.11%
06/142,6002,6172,5062,506-3.24%41,700128億6480万-0.6%
06/132,5892,6402,5532,590-0.46%45,200132億9602万+2.86%
06/122,6342,6402,5582,602-0.31%30,400133億5762万+3.25%
06/112,5992,6452,5062,610+0.38%39,900133億9869万+3.45%
06/082,6502,6502,5402,600-1.92%27,400133億4736万+2.97%
06/072,5732,6742,5152,651+3.55%38,300136億917万+5.03%
06/0610:00 四国旅客鉄道株式会社との共同事業開始に関するお知らせ
06/062,5792,7192,4762,560-1.27%92,800131億4201万+1.55%
06/052,7312,7352,5902,593-4.95%59,300133億1142万+2.82%
06/042,6722,7902,6722,728+3.29%47,400140億446万+8.21%
06/0117:30 名鉄レコードブック新規出店のお知らせ
06/012,8232,8262,6112,641-7.5%88,400135億5783万+4.88%
05/312,8892,9722,8552,855+2.73%112,700146億5642万+13.38%
05/302,8272,8542,7482,779-2.73%51,700142億6627万+10.72%
05/292,7802,8772,7502,857+4.08%97,700146億6669万+14.05%
05/282,6002,7452,5752,745+5.94%99,000140億9173万+10.06%
05/2519:30 定款一部変更に関するお知らせ
05/2519:30 譲渡制限付株式報酬制度の導入及び取締役の報酬額の変更に関するお知らせ
05/252,6002,6802,5512,591-0.35%82,500133億115万+4.06%
05/242,5442,7402,5302,600+2.2%86,900133億4736万+4.38%
05/232,4822,5442,4362,544+4.61%80,500130億5987万+1.96%
05/2215:15 2018年3月期決算説明会資料
05/222,3442,4952,2932,432+7.9%162,000124億8491万-3.15%
05/212,3162,3162,1672,254+9.1%105,200113億967万-10.91%
05/181,9592,0711,9592,066+4.77%76,700103億6636万-19.23%
05/171,9012,0131,9011,972+2.76%88,40098億9470万-23.92%
05/162,1192,1491,9191,919-20.67%258,00096億2877万-26.92%
05/1515:30 平成30年3月期決算短信〔日本基準〕(非連結)
05/152,5452,5462,4102,419-3.78%27,500121億3757万-9.06%
05/142,4542,5502,4542,514+4.58%19,500126億1424万-5.95%
05/112,4502,4782,3582,404-1.11%52,800120億6231万-10.57%
05/102,6372,6822,4302,431-7.95%82,900121億9778万-10.2%
05/092,6732,6882,6132,641-1.09%50,900132億5148万-3.19%
05/082,6652,6802,6202,670+0.19%34,800133億9699万-2.63%
05/072,5942,6862,5452,665+3.5%33,500133億7190万-3.09%
05/022,5702,5982,4962,575+0.04%46,000129億2032万-6.4%
05/0115:15 レコードブック新規出店のお知らせ
05/012,5992,5992,5002,574+0.16%30,400129億1530万-6.6%
04/272,5702,6252,5472,5700%26,600128億9523万-6.75%
04/262,6672,6952,5612,570-3.64%33,900128億9523万-6.78%
04/252,6302,7002,6232,667+1.41%17,600133億8193万-3.4%
04/242,6612,6902,6232,630-1.61%11,000131億9628万-4.81%
04/232,6912,6912,6302,673+0.87%12,100134億1204万-3.43%
04/202,5812,6642,5812,650+2.67%26,800132億9664万-4.54%
04/192,6922,6952,5582,581-2.31%40,300129億5042万-7.52%
04/182,6152,6632,5732,642+0.76%39,000132億5649万-5.74%
04/172,6842,7522,6052,622-2.78%27,900131億5614万-6.82%
04/162,9002,9002,6752,697-7.79%35,100135億3246万-4.56%
04/132,8982,9802,8782,925+0.31%15,000146億7648万+3.21%
04/122,9562,9902,9132,916-1.35%15,000146億3132万+3.15%
04/112,9292,9612,8352,956+1.2%25,700148億3202万+4.86%
04/102,8212,9472,8022,921+3.43%36,200146億5640万+3.95%
04/092,7182,8312,6352,824+2.54%23,700141億6970万+0.86%
04/062,7602,8852,7532,754+0.47%32,700138億1847万-1.43%
04/052,9182,9422,7412,741-5.29%52,700137億5324万-1.93%
04/042,8972,9902,8692,894+0.31%32,400145億2093万+3.58%
04/032,8592,9702,8512,885-2.14%35,100144億7577万+3.63%
04/0216:20 レコードブック新規出店のお知らせ
04/023,0103,0302,8742,948-2.06%34,900147億9188万+6.23%
03/302,8463,0302,8113,010+5.58%31,100151億297万+9.06%
03/292,8502,8722,7962,851+5.32%19,400143億517万+3.9%
03/282,6802,7902,6372,707+0.86%18,200135億8264万-1.02%
03/272,6512,7002,6252,684+3.55%13,000134億6723万-1.83%
03/262,5942,5942,5002,592-0.15%20,400130億561万-5.16%
03/232,4992,6922,4992,596-2.22%31,300130億2568万-5.15%
03/222,6972,7332,6012,655-2.21%23,800133億2172万-3.17%
03/202,6792,7512,6712,715-1.45%23,900136億2278万-0.77%
03/192,8502,8502,7002,755-4.67%25,000138億2348万+0.84%
03/163,0503,0502,8702,890-4.15%45,600145億86万+5.9%
03/152,9203,0402,9003,015+4.65%52,000151億2806万+10.68%
03/142,8912,9382,7922,881-1%21,300144億5570万+6.43%
03/132,9262,9502,9062,910-0.85%15,400146億121万+7.94%
03/122,9803,0002,8902,935+1.56%29,600147億2665万+8.78%
03/092,7652,8992,7652,890+5.51%51,800145億86万+7.04%
03/082,7402,7462,7002,739+0.37%4,400137億4320万+1.22%
03/072,7642,7652,6982,729-0.11%15,300136億9303万+0.48%
03/062,6602,7992,6112,732+2.82%17,600137億808万+0.33%
03/052,7232,7232,6002,657-0.6%8,900133億3176万-2.85%
03/022,7012,7252,6292,673-4.43%28,700134億1204万-2.94%
03/0115:15 レコードブック新規出店のお知らせ
03/012,7002,8002,6802,797+2.98%31,400140億3422万+0.9%