IR情報

2019/09/24~2020/02/21

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
2020
02/21270271252253-4.53%55,70023億8304万-15.38%
02/20284290260265-5.02%143,30024億9607万-11.96%
02/19263314257279+11.16%608,90026億2794万-7.92%
02/18263263251251-3.46%48,60023億6420万-17.43%
02/17286287260260-11.56%90,20024億4897万-15.31%
02/14288294286294+1.38%23,60027億6922万-4.85%
02/13290295286290-9.09%104,20027億3155万-6.15%
02/1215:00 2020年3月期通期連結業績予想の修正に関するお知らせ
02/1215:00 2020年3月期第3四半期決算短信[日本基準](連結)
02/12308319308319+3.91%26,90030億470万+2.9%
02/103023073023070%10,60028億9167万-0.97%
02/07308308301307+0.33%33,30028億9167万-0.97%
02/06306310305306-0.33%16,40028億8225万-1.29%
02/053093093033070%9,50028億9167万-0.97%
02/04302307299307+2.68%17,40028億9167万-0.97%
02/03300301296299-1.64%23,70028億1632万-3.55%
01/31305307301304-0.33%22,50028億6341万-2.25%
01/30308309301305-0.97%32,00028億7283万-1.93%
01/29309315307308-0.32%17,10029億109万-0.96%
01/28310311308309-0.64%13,10029億1051万-0.64%
01/27310316310311-1.89%21,70029億2935万-0.32%
01/24312318312317+1.6%22,10029億8586万+1.93%
01/23317317312312-2.5%13,00029億3877万+0.32%
01/22316321316320+1.27%39,00030億1412万+2.89%
01/213153163123160%22,20029億7644万+1.94%
01/20313318312316+0.64%33,80029億7644万+1.94%
01/17312314311314+1.29%11,40029億5761万+1.29%
01/16314314310310-0.64%8,20029億1993万0%
01/15313314310312+0.65%14,90029億3877万+0.32%
01/14311317309310+0.32%30,40029億1993万-0.32%
01/10310313309309-0.64%14,30029億1051万-0.96%
01/09313313308311+1.97%23,30029億2935万-0.32%
01/08309310304305-1.93%34,40028億7283万-2.56%
01/07308312305311+1.3%18,40029億2935万-0.96%
01/06308314307307-0.32%23,60028億9167万-2.54%
2019
12/30310313307308-2.22%24,40029億109万-2.84%
12/27312317311315+2.27%44,80029億6702万-0.94%
12/26311314307308-0.65%47,20029億109万-3.14%
12/25306310304310+0.32%42,90029億1993万-2.82%
12/24315339305309+0.65%351,10029億1051万-3.44%
12/2316:00 株式会社Mビジュアル(TBグループ100%子会社)が株式会社マインドシフトと業務提携・ホテル向け多言語AIコンシェルジュサービスを来春より提供のお知らせ
12/23307310306307-0.32%20,50027億9296万-4.36%
12/20310311308308-1.28%16,40028億206万-4.35%
12/19312316310312-1.58%22,80028億3845万-3.7%
12/18311335311317+0.96%142,80028億8393万-2.46%
12/17306319303314+2.61%59,40028億5664万-3.68%
12/16303306303306+0.33%22,60027億8386万-6.71%
12/13307308304305-0.65%25,20027億7476万-7.58%
12/12310310300307-1.29%66,00027億9296万-7.53%
12/11313314309311-0.96%31,60028億2935万-6.89%
12/10315317311314+0.64%23,20028億5664万-6.27%
12/09314317307312-0.95%65,50028億3845万-7.14%
12/06325327313315-2.78%72,90028億6574万-6.53%
12/05325329323324+0.62%36,20029億4762万-4.42%
12/04322324320322-0.62%49,50029億2942万-5.29%
12/03325329323324-0.92%36,80029億4762万-5.26%
12/02331331325327+0.62%49,10029億7491万-4.94%
11/29335337325325-2.69%97,80029億5672万-6.07%
11/28337350333334-1.18%146,40030億3859万-4.02%
11/27343349333338-2.87%217,20030億7498万-3.15%
11/26351366340348+1.16%752,60031億6596万-0.57%
11/25329399329344+7.17%2,271,30031億2957万-1.43%
11/22327329321321-1.83%27,30029億2032万-8.02%
11/21327334320327-0.61%42,60028億6977万-6.57%
11/20334335329329-1.79%39,10028億8732万-6%
11/19337342334335-0.59%21,30029億3997万-4.56%
11/18343343332337-2.32%47,50029億5753万-3.99%
11/15345348338345+0.29%28,30030億2774万-1.71%
11/14351355343344-1.99%32,90030億1896万-1.99%
11/13361361350351-1.68%37,60030億8039万0%
11/12351359345357+2.88%85,20031億3305万+2%
11/11354357343347-1.98%35,10030億4529万-0.57%
11/0816:00 2020年3月期第2四半期決算短信[日本基準](連結)
11/08354359351354-0.28%23,20031億672万+1.72%
11/07352358351355+1.72%17,30031億1550万+2.31%
11/06342351341349+2.35%11,70030億6284万+0.87%
11/053493493403410%11,50029億9263万-1.45%
11/01350355337341-2.57%54,20029億9263万-1.45%
10/31367368350350-4.11%49,90030億7162万+1.16%
10/30366368362365-0.54%28,00032億326万+5.8%
10/29372373366367-1.61%39,50032億2081万+6.69%
10/28375377367373+0.81%42,10032億7346万+8.43%
10/25368387364370+0.54%225,20032億4714万+7.87%
10/24369373367368-1.08%56,10032億2958万+7.92%
10/23355373355372+5.68%178,20032億6469万+9.41%
10/21345354345352+2.92%35,50030億8917万+3.83%
10/18341343340342+1.18%10,50030億141万+0.88%
10/173363403363380%1,40029億6630万-0.29%
10/16337344336338+0.3%15,40029億6630万-0.59%
10/15335341335337-0.59%5,80029億5753万-0.88%
10/11340341334339+0.3%15,50029億7508万-0.59%
10/10338340337338-0.88%5,10029億6630万-0.88%
10/09342342336341+0.29%11,20029億9263万-0.29%
10/08345347334340-0.87%17,80029億8385万-0.58%
10/07326343326343+4.89%24,50030億1018万+0.59%
10/0415:30 第三者割当による無担保転換社債型新株予約権付社債及び新株予約権の払込完了に関するお知らせ
10/04334339326327-2.68%15,30028億6977万-3.82%
10/03324338320336+5.33%38,90029億4875万-1.18%
10/02330330315319-3.63%61,30027億9956万-5.62%
10/01335336328331-1.19%28,60029億487万-2.07%
09/30342342335335-0.89%5,50029億3997万-0.89%
09/27337340336338-0.29%5,60029億6630万+0.3%
09/26340341338339-0.59%11,30029億7508万+0.59%
09/25344344340341-0.87%8,40029億9263万+1.49%
09/24342347342344+0.58%14,60030億1896万+2.38%
09/1816:00 第三者割当による無担保転換社債型新株予約権付社債及び新株予約権の発行に関するお知らせ