IR情報

2019/05/22~2019/10/15

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
10/152,0472,0612,0232,034+0.84%194,600528億8400万+7.96%
10/111,9902,0191,9602,017+1.36%221,500524億4200万+7.46%
10/101,9392,0051,9331,990+4.03%438,900517億4000万+6.59%
10/091,8681,9141,8501,913+1.16%133,300497億3800万+2.96%
10/081,8781,9131,8711,891+0.69%93,600491億6600万+2.11%
10/071,9301,9551,8691,878+1.08%147,900488億2800万+1.68%
10/041,8351,8591,8151,858+0.98%145,000483億800万+1.03%
10/031,8541,8651,8271,840-2.85%108,400478億4000万+0.38%
10/021,8781,8941,8611,894+0.11%75,600492億4400万+3.61%
10/011,8351,9011,8351,892+3.39%114,500491億9200万+3.96%
09/301,8351,8471,8121,830-1.56%77,200475億8000万+0.88%
09/271,8631,8741,8201,859-0.05%130,600483億3400万+2.65%
09/261,8601,8991,8521,860+0.7%101,500483億6000万+2.88%
09/251,8611,8661,8381,847-1.76%55,800480億2200万+2.38%
09/241,8531,8961,8501,880+1.24%102,700488億8000万+4.44%
09/201,8751,9011,8551,857-0.96%101,100482億8200万+3.57%
09/191,8671,8891,8671,875+0.11%59,200487億5000万+4.87%
09/181,8971,9061,8571,873-0.64%75,900486億9800万+4.99%
09/171,8681,8881,8301,885+0.11%96,600490億1000万+5.96%
09/131,8891,8971,8651,883-1%154,100489億5800万+6.08%
09/121,8991,9261,8971,902+1.39%126,900494億5200万+7.52%
09/111,8641,8821,8401,876+1.02%94,600487億7600万+6.41%
09/101,8251,8571,8191,857+2.03%92,400482億8200万+5.51%
09/091,8031,8221,7971,820+1.17%50,500473億2000万+3.41%
09/061,8391,8391,7941,799-2.12%90,900467億7400万+1.98%
09/051,8051,8481,8051,838+3.55%143,500477億8800万+3.84%
09/041,7751,7881,7531,775-0.28%89,600461億5000万+0.11%
09/031,7601,7981,7601,780+1.42%88,400462億8000万+0.28%
09/021,7471,7601,7451,755+0.06%51,900456億3000万-1.18%
08/301,7161,7541,7101,754+3.48%110,500456億400万-1.35%
08/291,7041,7101,6771,695-0.53%82,300440億7000万-4.78%
08/281,7101,7271,7001,704-0.76%62,400443億400万-4.43%
08/271,7121,7181,6911,717+1.9%94,700446億4200万-3.81%
08/261,7001,7001,6701,685-3.66%120,600438億1000万-5.5%
08/231,7451,7571,7271,749-0.34%71,100454億7400万-1.85%
08/221,7831,7911,7431,755-1.24%123,800456億3000万-1.18%
08/211,7471,7811,7431,777+0.85%125,400462億200万+0.4%
08/201,7301,7671,7301,762+1.44%100,100458億1200万-0.11%
08/191,7401,7461,7241,737+0.87%74,700451億6200万-1.19%
08/161,7411,7411,6951,722-0.58%95,600447億7200万-1.88%
08/151,7021,7321,6871,732-1.53%72,300450億3200万-1.09%
08/141,8031,8081,7511,759-0.34%77,900457億3400万+0.8%
08/131,7371,7721,7291,765-0.11%111,500458億9000万+1.55%
08/091,7711,7941,7521,767+0.86%93,500459億4200万+2.02%
08/081,7491,7601,7191,752+0.17%96,900455億5200万+1.57%
08/071,8001,8001,7371,749-2.73%149,000454億7400万+1.8%
08/061,7891,8191,7601,798-2.71%235,700467億4800万+5.02%
08/051,9081,9111,8401,848-3.85%316,400480億4800万+8.45%
08/021,9311,9431,9091,922-1.39%272,000499億7200万+13.59%
08/011,8831,9781,8641,949+1.83%388,900506億7400万+16.22%
07/3113:35 (訂正)「2020年3月期第1四半期決算短信〔日本基準〕(連結)」の一部訂正について
07/311,9071,9861,8741,914+5.4%704,600497億6400万+15.37%
07/3015:30 組織変更及び役員人事に関するお知らせ
07/3015:30 2020年3月期第1四半期決算短信〔日本基準〕(連結)
07/301,8231,8371,7971,816-0.44%228,600472億1600万+10.6%
07/291,8151,8241,7961,824+0.94%148,500474億2400万+11.9%
07/261,7911,8141,7761,807+0.61%163,500469億8200万+11.75%
07/251,7841,8051,7711,796+1.18%160,600466億9600万+11.97%
07/241,7411,7891,7401,775+1.95%239,500461億5000万+11.49%
07/231,6841,7501,6651,741+4.38%222,700452億6600万+10.26%
07/221,6601,7001,6451,668+0.3%155,100433億6800万+6.45%
07/191,6201,6851,6191,663+3.74%164,800432億3800万+6.67%
07/181,6201,6221,5941,603-0.5%129,800416億7800万+3.35%
07/171,6151,6281,6031,611-0.19%100,900418億8600万+4%
07/161,6141,6271,6031,614-0.98%79,800419億6400万+4.47%
07/121,6361,6551,6231,630-1.03%74,300423億8000万+5.71%
07/111,6251,6531,6251,647+2.11%90,900428億2200万+7.16%
07/101,5911,6221,5791,613+1.32%87,000419億3800万+5.42%
07/091,5951,6041,5801,592-0.19%87,400413億9200万+4.26%
07/081,6011,6071,5841,595-0.93%66,600414億7000万+4.66%
07/051,6021,6201,5931,610+0.88%63,100418億6000万+5.99%
07/041,5891,5971,5781,596+1.27%82,700414億9600万+5.35%
07/031,5921,5921,5661,576-0.63%114,900409億7600万+4.03%
07/021,5801,5941,5711,586-1.06%162,100412億3600万+4.69%
07/011,5811,6271,5791,603+3.42%204,800416億7800万+5.88%
06/281,5341,5501,5131,550+0.85%122,400403億+2.58%
06/271,4941,5381,4901,537+2.6%82,700399億6200万+1.72%
06/261,4921,5531,4921,498-0.27%109,700389億4800万-0.99%
06/251,5111,5331,4961,502-0.73%77,000390億5200万-1.05%
06/241,4951,5171,4691,513+0.27%109,800393億3800万-0.53%
06/211,5001,5281,5001,509+1.75%345,900392億3400万-0.98%
06/2015:45 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/201,4901,4901,4641,483-0.74%97,600385億5800万-2.82%
06/191,4891,5001,4771,494+4.04%119,500388億4400万-2.29%
06/181,4451,4601,4271,436-0.69%74,300373億3600万-6.27%
06/171,4511,4531,4281,446-0.96%78,100375億9600万-5.86%
06/141,4831,4831,4511,460-1.35%107,600379億6000万-5.26%
06/131,5101,5151,4641,480-3.65%81,900384億8000万-4.21%
06/121,5431,5541,5301,536+0.46%84,200399億3600万-0.84%
06/111,5161,5351,5081,529+0.66%86,600397億5400万-1.35%
06/101,5231,5341,5091,519+0.53%80,100394億9400万-2%
06/071,4811,5151,4771,511+2.51%78,100392億8600万-3.08%
06/061,5441,5461,4741,474-4.29%113,400383億2400万-5.99%
06/051,5531,5591,5291,540+1.78%102,900400億4000万-2.41%
06/041,4831,5171,4711,513+3.28%116,700393億3800万-4.66%
06/031,5031,5031,4551,465-4.25%92,400380億9000万-8.21%
05/311,5651,5661,5271,530-3.16%102,000397億8000万-4.79%
05/301,5651,5871,5491,580+0.45%141,500410億8000万-2.17%
05/291,5381,5791,5381,573+0.64%124,800408億9800万-3.02%
05/281,5441,5821,5371,563+2.29%295,000406億3800万-4.05%
05/271,5841,5841,5221,528-2.36%99,700397億2800万-6.54%
05/241,5821,5961,5541,565-1.2%166,300406億9000万-4.63%
05/231,5981,6021,5841,584-1.49%205,000411億8400万-3.71%
05/221,5881,6311,5881,608+1.39%191,000418億800万-2.49%