IR情報

2018/07/27~2018/12/19

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
12/192,3592,3742,3252,346-1.18%1,727,8004649億9616万-6.5%
12/182,3612,4152,3332,374-0.34%1,860,8004705億4599万-5.64%
12/172,4002,4222,3692,382-0.96%1,794,8004721億3166万-5.78%
12/142,4262,4462,3752,405-2.28%2,589,0004766億9044万-5.24%
12/132,4502,4802,4402,461+1.36%1,385,2004877億9009万-3.45%
12/122,4332,4692,4192,428+0.54%2,185,6004812億4923万-5.04%
12/112,4292,4412,3802,415-0.54%1,992,4004786億7252万-5.81%
12/102,4292,4352,3742,428-2.72%2,180,2004812億4923万-5.6%
12/072,5382,5762,4822,496-0.83%1,836,1004947億2738万-3.37%
12/0615:00 持株会社体制における執行役員について
12/062,6302,6322,4642,517-4.3%3,568,6004988億8975万-2.78%
12/0513:30 アルプス電気株式会社とアルパイン株式会社との持株会社体制への移行を伴う経営統合(株式交換)に関する臨時株主総会の承認可決についてのお知らせ
12/052,5902,6662,5692,630-0.15%2,596,7005212億8726万+1.31%
12/042,7092,7142,6162,634-2.15%1,635,5005220億8009万+1.7%
12/032,6882,7422,6772,692+2.32%1,840,8005335億7616万+4.14%
11/302,6202,6492,6032,631-0.23%1,272,0005214億8547万+2.06%
11/292,6512,6742,6162,637+0.84%1,338,6005226億7472万+2.45%
11/282,6102,6252,5872,615+0.69%1,730,0005183億1414万+1.55%
11/272,6102,6362,5812,597+1.48%2,937,4005147億4639万+0.74%
11/262,4552,6392,4222,559+4.58%4,641,4005072億1449万-1.01%
11/269:00 持株会社体制における株主還元基本方針を含む経営方針に関するお知らせ
11/222,4922,5032,4342,447-1.73%1,824,7004850億1518万-5.63%
11/212,4232,4942,4192,490+0.69%1,598,3004935億3813万-4.49%
11/202,4762,5012,4382,473-1.79%1,547,4004901億6859万-5.68%
11/192,4722,5382,4712,518+1.82%1,080,6004990億8796万-4.51%
11/162,5362,5562,4672,473-1.75%1,355,0004901億6859万-6.61%
11/152,5142,5482,4952,517-1.37%1,455,4004988億8975万-5.41%
11/142,5522,6032,5322,552+0.67%1,518,8005058億2703万-4.49%
11/132,4682,5672,3902,535-4.84%5,156,3005024億5749万-5.62%
11/122,6232,6772,6182,664+0.83%1,539,5005280億2634万-1.33%
11/092,6552,6732,6172,642-1.01%1,742,1005236億6576万-2.55%
11/082,7212,7372,6622,669+0.04%1,477,9005290億1738万-2.06%
11/072,6482,7302,6452,668+2.69%2,510,5005288億1917万-2.52%
11/062,5702,6032,5372,598-0.84%1,804,4005149億4460万-5.46%
11/052,6402,6782,6162,620-2.6%1,981,4005193億518万-5.11%
11/022,6132,7032,5452,690+1.2%3,026,6005331億7975万-2.96%
11/012,6952,7032,6462,658-0.82%2,547,4005268億3709万-4.46%
10/312,5962,6922,4952,680+7.37%3,951,3005311億9767万-4.18%
10/3015:00 2019年3月期第2四半期決算短信〔日本基準〕(連結)
10/302,4932,5412,4632,496-0.76%3,148,8004947億2738万-11.11%
10/292,5472,5762,5062,515+0.6%1,847,1004984億9333万-11%
10/262,5462,5812,4742,500-1.81%2,802,4004955億2021万-12.13%
10/252,5602,5762,5392,546-3.74%2,510,3005046億3778万-11.29%
10/242,7082,7192,6382,645-1.53%1,862,5005242億6038万-8.51%
10/232,7542,7662,6842,686-3.66%2,249,5005323億8691万-7.7%
10/222,7272,8022,7192,788+1.27%1,343,5005526億414万-4.62%
10/192,7512,7632,7162,753-1.92%2,190,1005456億6686万-6.26%
10/182,8452,8712,8012,807-1.82%1,576,9005563億7009万-5.07%
10/172,8802,8882,8482,859+0.56%2,269,9005666億7691万-3.87%
10/162,7762,8522,7642,843+1.9%2,533,3005635億558万-4.95%
10/152,7552,8132,7442,790-0.11%1,518,2005530億55万-7.28%
10/122,7492,8062,7332,793-0.21%3,476,7005535億9518万-7.88%
10/1116:30 主要株主の異動に関するお知らせ
10/112,7752,8122,7522,799-3.98%3,137,4005547億8443万-8.38%
10/102,9182,9452,8782,915+1.75%2,538,9005777億7657万-5.26%
10/092,8692,9122,8252,865-2.62%9,372,8005678億6616万-7.4%
10/052,9743,0602,9112,942-1.93%7,846,9005831億2818万-5.49%
10/042,9613,0252,9563,000+1.32%4,252,5005946億2425万-4.12%
10/032,9902,9982,9552,9610%1,746,6005868億9414万-5.73%
10/022,9662,9752,9352,961+1.37%2,174,3005868億9414万-6.12%
10/012,8802,9372,8802,921+1.21%1,836,8005789億6581万-7.74%
09/283,0303,0302,8552,886-2.2%4,625,7005720億2853万-9.16%
09/2715:00 アルパイン株式会社による特別配当の実施が株式交換比率に与える影響についての検証結果に関するお知らせ
09/2715:00 持株会社体制における株主還元の基本方針に関するお知らせ
09/272,9742,9952,9322,951-2.28%2,587,5005849億1206万-7.43%
09/262,9683,0302,9533,020+1.96%2,248,0005985億8841万-5.51%
09/252,9182,9632,8752,962+1.09%2,871,5005870億9235万-7.52%
09/212,9502,9822,8832,930-2.5%7,657,8005807億4969万-8.72%
09/203,0753,0903,0003,005-3.53%3,334,8005956億1529万-6.56%
09/193,1253,1553,1103,115+1.47%1,554,8006174億1818万-3.23%
09/183,0953,1103,0553,070-2.07%2,107,2006084億9882万-4.63%
09/143,0453,1403,0003,135+4.53%3,396,9006213億8234万-2.61%
09/133,0803,1152,9802,999-4.79%4,470,9005944億2604万-6.81%
09/123,2653,2703,1303,150-3.23%2,489,4006243億5547万-2.33%
09/113,2453,2803,2403,255+0.62%1,595,4006451億6731万+0.93%
09/103,2403,2803,2203,235-0.77%1,586,3006412億315万+0.43%
09/073,2553,2803,2203,260-1.66%2,086,9006461億5836万+1.37%
09/063,3403,3453,2703,315-1.49%2,045,7006570億5980万+3.21%
09/053,3803,3903,3503,365+0.3%1,894,4006669億7020万+4.93%
09/043,3653,3803,3353,355+0.15%1,879,6006649億8812万+4.84%
09/033,3453,3653,3303,350+0.3%2,081,9006639億9708万+4.85%
08/313,3203,3603,3153,340-0.3%1,566,9006620億1500万+4.74%
08/303,3453,3603,3103,350+0.6%1,874,5006639億9708万+5.41%
08/293,3203,3403,3053,330+1.06%1,705,0006600億3292万+5.15%
08/283,3003,3203,2853,295-0.15%1,650,4006530億9564万+4.4%
08/273,2553,3003,2503,300+1.54%1,254,9006540億8668万+4.86%
08/243,2353,2553,2103,250+1.25%1,920,6006441億7627万+3.57%
08/233,2003,2303,1853,210+1.42%2,657,6006362億4795万+2.56%
08/223,1203,1753,0953,165+0.64%1,775,9006273億2859万+1.31%
08/213,1503,1703,0853,145-1.41%3,250,1006233億6443万+0.83%
08/203,1603,1903,1403,190+1.92%2,259,1006322億8379万+2.41%
08/173,1053,1503,1053,130+1.29%2,158,5006203億9130万+0.61%
08/163,0303,0953,0103,090+0.65%3,010,7006124億6298万-0.55%
08/153,1203,1353,0353,070-1.6%2,059,8006084億9882万-1.13%
08/143,1053,1203,0853,120+1.96%2,483,7006184億922万+0.58%
08/133,0953,0953,0453,060-2.08%2,208,8006065億1674万-1.16%
08/103,1553,1603,1103,125-1.26%1,875,8006194億26万+1.1%
08/093,1503,1703,1353,165+0.16%924,3006273億2859万+2.76%
08/083,1403,1903,1303,160+0.64%1,369,3006263億3755万+3.07%
08/073,1253,1503,1053,140+0.32%1,141,3006223億7339万+2.78%
08/063,1353,1553,0903,130-0.48%1,643,0006203億9130万+2.86%
08/033,1903,1903,1203,145-1.26%1,886,5006233億6443万+3.76%
08/023,2053,2153,1703,185-0.78%1,266,4006312億9275万+5.57%
08/013,2053,2253,1753,210-0.16%1,451,3006362億4795万+7%
07/313,1703,2303,1203,215+0.16%2,157,3006372億3899万+7.85%
07/303,2353,3203,1853,210+4.73%6,189,2006362億4795万+8.41%
07/2715:00 アルプス電気株式会社とアルパイン株式会社との業務提携基本契約の締結に関するお知らせ
07/2715:00 ストック・オプションの発行等に伴うアルプス電気株式会社とアルパイン株式会社の株式交換契約の一部変更(簡易株式交換)に関するお知らせ
07/2715:00 2019年3月期第1四半期決算短信〔日本基準〕(連結)
07/2715:00 2019年3月期第2四半期累計期間業績予想および通期業績予想の修正に関するお知らせ
07/273,0603,0703,0303,065-0.16%1,301,6006075億778万+4.18%
07/2517:00 ストック・オプション(新株予約権)の内容確定に関するお知らせ