IR情報

2018/08/20~2019/01/18

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
2019
01/183,5603,6003,5403,595+2.71%1,135,2009364億138万+3.33%
01/173,4453,5803,4453,500+0.72%1,205,1009116億5642万+0.69%
01/163,5503,5503,4303,475-0.71%787,1009051億4458万+0.03%
01/153,5303,5553,4903,500-1.41%1,145,6009116億5642万+0.78%
01/113,6503,6553,5203,550-0.98%1,349,8009246億8008万+2.25%
01/103,5403,5853,5353,585+0.84%1,005,9009337億9664万+3.31%
01/093,5653,6153,5053,555+0.42%1,130,2009259億8244万+2.54%
01/083,5153,5953,5053,540+2.61%1,572,3009220億7535万+2.19%
01/073,3953,4603,3653,450+4.07%1,289,5008986億3275万-0.26%
01/043,2303,3453,2303,315+1.53%1,719,0008634億6886万-4.11%
2018
12/283,3353,3353,2653,265-2.1%961,8008504億4520万-5.66%
12/2716:30 デンマーク最大手のIT企業を傘下におくKMD Holding社の株式取得(子会社化)に関するお知らせ
12/273,3503,3803,3103,335+2.14%1,013,5008686億7833万-3.75%
12/263,3003,3403,2153,265-1.21%1,033,3008504億4520万-5.8%
12/253,2053,3253,1703,305+0.15%1,195,2008608億6413万-4.78%
12/213,3503,3653,2653,300-2.37%1,526,9008595億6176万-4.98%
12/203,4603,4803,3203,380-3.43%1,378,2008803億9962万-2.68%
12/193,5253,5453,4603,500+0.29%1,008,3009116億5642万+0.92%
12/183,5553,5603,4903,490-2.51%1,410,0009090億5168万+0.9%
12/173,5853,6203,5803,5800%1,050,3009324億9428万+3.71%
12/143,6053,6553,5753,580-0.56%1,889,8009324億9428万+3.89%
12/133,6103,6353,5503,600-0.55%1,342,9009377億374万+4.68%
12/123,6803,6953,5653,620+1.97%1,620,5009429億1321万+5.48%
12/113,6353,7003,4803,550-0.42%1,576,6009246億8008万+3.62%
12/103,5403,5903,5353,565-0.28%840,3009285億8718万+4.3%
12/073,6003,6403,5453,575+1.71%1,817,4009311億9191万+4.9%
12/063,4753,5453,4253,515+1.59%1,453,4009155億6351万+3.57%
12/053,4103,4653,3853,460+0.58%935,9009012億3748万+2.28%
12/043,4703,4803,4003,440-0.86%1,009,1008960億2802万+2.14%
12/033,5253,5603,4603,470-1.42%1,088,1009038億4222万+3.43%
11/303,5403,5853,4403,520+0.57%6,242,4009168億6588万+5.23%
11/2915:00 特別転進支援施策の結果および事業構造改善費用の計上に関するお知らせ
11/293,4953,5503,4753,500+0.86%1,484,1009116億5642万+5.07%
11/283,4253,4753,4103,470+1.17%770,8009038億4222万+4.55%
11/273,4253,4553,4203,430+1.03%987,2008934億2329万+3.75%
11/263,4153,4403,3703,395-0.88%1,246,4008843億672万+3.07%
11/223,3903,4403,3853,425+1.93%1,093,3008921億2092万+4.36%
11/213,3103,3853,2953,360-0.15%980,3008751億9016万+2.85%
11/203,3203,3753,3203,365-0.15%554,2008764億9252万+3.35%
11/193,3703,3853,3553,3700%643,9008777億9489万+3.92%
11/163,2803,3803,2803,370+2.43%1,056,8008777億9489万+4.4%
11/153,2503,3103,2303,290+0.77%1,168,6008569億5703万+2.36%
11/143,2753,3153,2553,265-0.46%1,081,1008504億4520万+1.84%
11/133,2603,2853,1753,280-0.76%1,770,9008543億5230万+2.44%
11/123,3353,3853,2853,305-3.36%1,712,4008608億6413万+3.41%
11/093,4203,4503,4053,4200%910,5008908億1855万+7.21%
11/083,4503,4753,3753,420-0.29%1,362,2008908億1855万+7.61%
11/073,4453,4903,4103,430-0.72%1,455,5008934億2329万+8.34%
11/063,4553,4953,4103,455+2.98%2,142,3008999億3512万+9.61%
11/053,3103,3803,3053,355+1.51%1,584,1008738億8779万+6.92%
11/023,2453,3203,2453,305+2.32%1,292,7008608億6413万+5.62%
11/013,2703,3103,2103,230-0.31%1,503,7008413億2863万+3.46%
10/313,1403,2503,1203,240+5.02%2,540,1008439億3337万+3.98%
10/3015:00 2019年3月期第2四半期決算短信〔IFRS〕(連結)(補足資料)
10/3015:00 2019年3月期第2四半期決算短信〔IFRS〕(連結)
10/303,1553,1853,0503,085-1.44%1,553,1008035億6001万-0.8%
10/293,2553,2653,1253,130-2.34%1,135,2008152億8131万+0.68%
10/263,2253,2403,1653,205+0.94%1,328,2008348億1680万+3.25%
10/253,1903,2053,1303,175-0.47%1,417,0008270億261万+2.45%
10/243,1853,2303,1803,190+1.27%1,668,0008309億970万+3.17%
10/233,1403,1703,1253,150+0.32%921,5008204億9077万+2.11%
10/223,0903,1853,0853,140+1.95%1,188,1008178億8604万+1.95%
10/193,0653,0853,0603,080+0.33%393,1008022億5765万+0.2%
10/183,0653,0903,0603,070+0.16%468,3007996億5291万-0.07%
10/173,0703,0803,0553,065+0.82%468,3007983億5055万-0.16%
10/163,0303,0453,0053,040+1.16%462,4007918億3871万-0.91%
10/153,0253,0253,0003,005-0.83%668,4007827億2215万-2.02%
10/123,0403,0553,0103,030-1.62%936,7007892億3398万-1.3%
10/113,0853,0853,0303,080-2.38%1,121,9008022億5765万+0.29%
10/103,1603,1903,1503,155+0.16%779,1008217億9314万+2.8%
10/093,1703,2053,1403,1500%1,586,1008204億9077万+2.74%
10/053,1453,1653,1103,150+0.8%1,467,5008204億9077万+2.87%
10/043,1253,1453,0953,125+0.81%757,9008139億7894万+2.22%
10/033,0903,1303,0703,100+0.32%688,3008074億6711万+1.57%
10/023,1253,1303,0703,090-0.48%811,4008048億6238万+1.38%
10/013,1353,1353,1053,105-1.11%434,7008087億6948万+1.97%
09/283,1203,1403,0953,140+0.96%953,3008178億8604万+3.32%
09/273,1003,1403,0953,110+0.48%733,3008100億7184万+2.57%
09/263,0903,1003,0753,0950%597,2008061億6474万+2.31%
09/253,0453,0953,0353,095+1.81%948,8008061億6474万+2.52%
09/213,0303,0503,0203,040+0.5%1,129,5007918億3871万+0.9%
09/203,0703,0753,0203,025-1.14%814,6007879億3162万+0.46%
09/193,0503,0853,0453,060+1.49%860,9007970億4818万+1.69%
09/183,0103,0353,0053,015+0.17%607,6007853億2688万+0.27%
09/143,0253,0452,9973,010-0.33%1,033,6007840億2452万+0.2%
09/133,0253,0503,0153,020+0.5%405,3007866億2925万+0.53%
09/123,0253,0452,9983,005-0.5%593,8007827億2215万0%
09/113,0103,0353,0003,0200%506,4007866億2925万+0.43%
09/102,9763,0302,9713,020+0.5%551,1007866億2925万+0.43%
09/073,0053,0152,9993,005-0.99%503,0007827億2215万-0.07%
09/063,0753,0803,0203,035-1.14%677,5007905億3635万+0.93%
09/053,0453,0753,0403,070+0.82%675,1007996億5291万+2.1%
09/043,0503,0603,0303,045-0.16%637,6007931億4108万+1.26%
09/033,0653,0703,0303,050-0.65%555,5007944億4345万+1.36%
08/313,0403,0753,0303,070+0.99%871,3007996億5291万+2.03%
08/303,0503,0553,0303,040+0.16%446,6007918億3871万+1%
08/293,0253,0603,0253,035+1%447,9007905億3635万+0.76%
08/283,0003,0253,0003,005+0.17%336,1007827億2215万-0.27%
08/273,0203,0253,0003,000+0.03%314,2007814億1978万-0.46%
08/243,0003,0152,9942,999+0.91%357,7007811億5931万-0.53%
08/232,9753,0102,9712,972+0.47%510,2007741億2653万-1.46%
08/222,9442,9612,9382,958+0.58%358,6007704億7991万-2.05%
08/212,9452,9502,9182,941-0.14%392,3007660億5186万-2.74%
08/202,9422,9582,9342,945-0.2%349,3007670億9375万-2.71%