IR情報

2018/11/28~2019/04/26

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
04/261,8801,8801,8451,860-0.8%108,0001622億3184万+5.08%
04/251,8501,8801,8401,875+1.63%193,0001635億4016万+6.41%
04/241,8501,8651,8381,845+0.54%124,4001609億2351万+5.25%
04/231,8281,8401,8131,835+0.41%76,6001600億5130万+5.22%
04/221,8001,8331,7931,828+1.53%81,6001584億846万+5.27%
04/191,8151,8201,7931,800-0.55%100,8001560億2474万+4.17%
04/181,8551,8581,8051,810-2.43%112,8001568億9155万+5.23%
04/171,8651,8681,8301,855-0.13%117,8001607億9217万+8.23%
04/161,8601,8801,8481,8580%179,6001610億887万+8.88%
04/151,8651,8751,8251,858+3.48%322,6001610億887万+9.33%
04/121,7901,7981,7701,795+0.7%156,0001555億9134万+6.15%
04/111,7781,7901,7651,783+0.85%146,4001545億784万+5.66%
04/101,7431,7701,7431,768+1.58%133,2001532億763万+4.96%
04/091,7281,7401,7151,740+0.43%113,0001508億2392万+3.51%
04/081,7201,7381,7131,733+0.73%98,8001501億7382万+3.13%
04/051,7151,7201,6951,720+0.73%85,2001490億9031万+2.5%
04/041,7101,7201,7031,708-0.73%106,4001480億681万+1.82%
04/031,7131,7201,6831,720+0.88%123,0001490億9031万+2.63%
04/021,7251,7381,7001,705-0.15%111,4001477億9010万+1.85%
04/011,7301,8001,7031,7080%208,0001480億681万+2%
03/291,6881,7181,6801,708+1.79%207,0001480億681万+2.12%
03/281,6781,6831,6601,678-1.47%214,4001454億639万+0.39%
03/271,6831,7051,6701,703+0.59%234,8001475億7340万+1.89%
03/261,6731,6931,6681,693+2.11%443,2001467億660万+1.35%
03/251,6801,6881,6481,658-1.34%391,8001411億9902万-0.75%
03/221,6451,6831,6451,680+2.44%273,6001431億1574万+0.6%
03/2018:15 転換価額修正条項付新株予約権付社債の大量行使、行使の完了及び月間行使状況に関するお知らせ
03/201,6001,6431,5951,640+1.71%195,8001397億823万-1.8%
03/191,6231,6251,5981,613-1.38%149,6001373億6556万-3.5%
03/181,6481,6551,6231,635+0.15%162,6001392億8229万-2.21%
03/1518:00 MSCB等の大量行使に関するお知らせ
03/151,6151,6381,6131,633+1.4%215,4001390億6932万-2.36%
03/141,6501,6501,5981,610-2.87%324,0001371億5259万-3.65%
03/131,6581,6651,6481,658-0.3%244,2001411億9902万-0.75%
03/121,6901,7001,6481,663-0.15%319,4001416億2496万-0.27%
03/111,6631,6701,6331,6650%215,6001418億3793万+0.18%
03/081,6751,6901,6581,665-2.06%172,4001418億3793万+0.6%
03/071,7031,7081,6901,700-0.15%154,8001448億1950万+3.28%
03/0618:00 MSCB等の大量行使に関するお知らせ
03/061,7031,7051,6931,703+0.29%228,4001450億3247万+4.06%
03/051,7131,7131,6831,698-0.29%158,8001446億653万+4.46%
03/041,7051,7081,6881,703+0.89%146,4001450億3247万+5.48%
03/0114:30 転換価額修正条項付新株予約権付社債の月間行使状況に関するお知らせ
03/011,7001,7081,6881,688-0.44%89,2001437億5465万+5.27%
02/281,6831,7001,6751,695+0.59%159,2001443億9356万+6.4%
02/271,6851,6901,6601,685+0.75%165,8001435億4168万+6.51%
02/261,6951,6951,6651,673-1.18%122,2001424億7683万+6.39%
02/2518:00 転換価額修正条項付新株予約権付社債の大量行使および行使の完了に関するお知らせ
02/251,6931,7151,6781,693+1.04%211,2001441億8059万+8.29%
02/2217:00 MSCB等の大量行使に関するお知らせ
02/221,6551,6831,6351,675-0.15%128,6001426億8980万+7.79%
02/211,6731,6781,6551,678+0.3%154,2001425億7682万+8.58%
02/201,6951,6951,6731,673-0.89%174,0001421億5185万+8.89%
02/191,6631,6951,6631,688+0.6%144,0001434億2675万+10.58%
02/1817:45 MSCB等の大量行使に関するお知らせ
02/181,6801,6901,6531,678+0.3%148,6001425億7682万+10.65%
02/151,6501,6801,6301,673+0.45%168,8001421億5185万+11.2%
02/141,6881,7001,6631,6650%352,6001415億1440万+11.52%
02/1317:15 MSCB等の大量行使に関するお知らせ
02/131,6551,6751,6451,665+0.91%171,2001415億1440万+12.35%
02/121,6531,6751,6431,650+0.76%259,4001402億3949万+12.17%
02/081,6001,6501,6001,638+1.71%534,4001391億7707万+12.23%
02/0717:15 MSCB等の大量行使に関するお知らせ
02/071,5731,6101,5381,610+2.22%399,6001368億3975万+11.11%
02/0615:30 期末配当予想の修正に関するお知らせ
02/0615:30 平成31年3月期第3四半期決算短信[日本基準](連結)
02/061,5781,6131,5651,575-0.16%226,4001338億6497万+9.38%
02/051,5301,5901,5301,578+2.6%258,4001340億7745万+10.39%
02/0417:30 MSCB等の大量行使に関するお知らせ
02/041,4851,5481,4771,538+3.54%351,2001306億7771万+8.43%
02/0114:30 転換価額修正条項付新株予約権付社債の月間行使状況に関するお知らせ
02/011,4531,4901,4511,485+2.27%324,8001262億1554万+5.24%
01/311,4741,4751,4431,452+0.14%221,6001234億1075万+3.2%
01/3017:45 MSCB等の大量行使に関するお知らせ
01/301,4281,4601,4181,450+1.58%306,2001232億4076万+3.06%
01/291,4251,4281,4101,428+0.63%156,2001213億2841万+1.46%
01/281,4251,4291,4191,419-0.25%160,8001205億6346万+0.67%
01/251,4331,4391,4191,422-1.04%123,6001208億6094万+0.71%
01/241,4331,4411,4161,437+1.09%155,8001221億3585万+1.63%
01/231,4191,4311,4101,422-1.25%146,2001208億1845万+0.46%
01/221,4621,4621,4061,440-0.86%221,4001223億4833万+1.59%
01/211,4561,4651,4351,452-1.26%137,2001229億1716万+2.4%
01/181,4411,4801,4301,471+1.69%238,6001244億8325万+3.63%
01/171,4501,4631,4361,446-0.24%142,6001224億924万+1.83%
01/161,4341,4701,4341,450+1.22%200,4001227億552万+1.93%
01/151,4221,4421,4131,432+1.02%139,2001212億2408万+0.63%
01/111,3951,4281,3901,418+2.13%186,4001199億9661万-0.6%
01/101,4001,4131,3841,388-0.43%146,0001174億9932万-2.94%
01/091,3991,4021,3791,394-0.43%206,6001180億724万-2.79%
01/081,4001,4011,3741,400+1.19%131,2001185億1517万-2.57%
01/071,3951,4101,3731,384+2.33%192,6001171億1838万-3.92%
01/0411:00 転換価額修正条項付新株予約権付社債の月間行使状況に関するお知らせ
01/041,3811,3891,3311,352-3.29%340,4001144億5179万-6.31%
2018
12/281,3691,3981,3511,398+2.16%148,0001183億4586万-3.45%
12/271,3401,3691,3211,369+5.31%155,0001158億4858万-5.62%
12/261,2931,3181,2851,300+0.23%141,2001100億747万-10.5%
12/251,3451,3551,2851,297-4.88%245,8001097億5351万-11.02%
12/211,3801,3861,3431,363-2.99%146,0001153億8298万-6.77%
12/201,4341,4351,3931,405-3.17%153,8001175億3948万-4.1%
12/1917:00 ストックオプション(新株予約権)の発行内容確定に関するお知らせ
12/191,4321,4521,4171,451+0.76%158,2001213億8774万-1.02%
12/181,4571,4581,4331,440-3.03%204,8001204億6751万-1.71%
12/1718:00 自己株式取得状況及び自己株式取得終了に関するお知らせ
12/171,4871,4961,4681,485-0.13%191,0001242億3212万+1.3%
12/141,4851,4921,4741,487+0.13%179,8001243億9943万+1.43%
12/1317:15 MSCB等の大量行使に関するお知らせ
12/131,4661,5051,4521,485+1.68%288,2001242億3212万+1.3%
12/1215:15 (訂正)「MSCB等の大量行使に関するお知らせ」の一部訂正について
12/121,4691,4701,4421,461+0.48%246,4001221億8250万-0.24%
12/111,4681,4761,4231,454-0.95%244,6001215億9689万-0.31%
12/101,4941,4941,4641,468-1.54%163,2001227億6810万+1%
12/071,4871,5081,4781,491+0.27%257,2001246億9224万+3.01%
12/0617:00 MSCB等の大量行使に関するお知らせ
12/061,4941,5081,4851,487-0.44%259,4001243億5760万+3.23%
12/051,4701,4971,4651,493+0.47%303,4001249億138万+4.11%
12/041,5081,5281,4801,486-1.43%264,2001243億1577万+4.13%
12/0311:30 転換価額修正条項付新株予約権付社債の月間行使状況に関するお知らせ
12/0311:30 自己株式の取得状況に関するお知らせ
12/031,5031,5101,4861,508+0.33%159,2001261億1442万+6.31%
11/301,5001,5131,4781,503+0.47%277,2001256億9613万+6.71%
11/2917:15 MSCB等の大量行使に関するお知らせ
11/291,4851,4981,4651,496+1.77%335,2001251億1053万+6.9%
11/2817:20 転換価額修正条項付新株予約権付社債の大量行使および行使の完了に関するお知らせ
11/281,4541,4761,4491,470+0.07%188,0001229億3542万+5.57%
11/2117:30 MSCB等の大量行使に関するお知らせ