6796 クラリオン

6796
2019/03/22
時価
1410億円
PER 予
-倍
2010年以降
4.38-122.55倍
（2010-2018年）
PBR
3.24倍
2010年以降
1.26-7.69倍
（2010-2018年）
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

イベントチャート

2018/10/23～2019/03/22

イベント情報＆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
03/22（IR情報）15:00 当社株式の上場廃止のお知らせ
03/222,4992,5042,4942,495+0.04%21,4001410億8934万-0.08%
03/202,4952,5052,4942,494-0.04%140,7001410億3279万-0.12%
03/192,4952,4962,4952,4950%36,7001410億8934万-0.12%
03/182,4962,5012,4952,495-0.2%110,0001410億8934万-0.12%
03/152,4972,5002,4962,500+0.08%84,6001413億7209万+0.08%
03/142,4952,4992,4952,4980%57,6001412億5899万0%
03/132,4962,4982,4952,498-0.04%104,0001412億5899万0%
03/122,4972,5002,4962,4990%346,5001413億1554万+0.04%
03/112,4962,5012,4952,499+0.12%559,4001413億1554万+0.04%
03/082,4972,5022,4952,496-0.4%401,6001411億4589万-0.08%
03/07（IR情報）15:00 (開示事項の経過)臨時株主総会の不開催に関するお知らせ
03/07（IR情報）15:00 エナップシスエスエーエスによる当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ
03/072,4952,5062,4942,506+0.44%270,9001417億1138万+0.32%
03/062,4922,4992,4912,495+0.2%152,0001410億8934万-0.08%
03/052,4952,5112,4892,490-0.12%1,254,9001408億660万-0.28%
03/042,4942,5042,4922,4930%151,7001409億7625万-0.16%
03/01（IR情報）15:00 フォルシアの子会社であるエナップシスエスエーエスによる当社株券に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ
03/012,5092,5092,4902,493-0.6%86,8001409億7625万-0.16%
02/282,4922,5132,4912,508+0.64%173,8001418億2448万+0.44%
02/272,4922,5012,4902,492-0.32%175,9001409億1970万-0.16%
02/262,4932,5012,4932,500+0.04%242,7001413億7209万+0.16%
02/252,4972,5002,4972,499+0.08%245,3001413億1554万+0.12%
02/222,4982,5012,4972,497-0.04%301,2001412億244万+0.08%
02/212,4982,5002,4972,498-0.08%301,4001412億5899万+0.12%
02/202,4982,5002,4972,500+0.08%224,5001413億7209万+0.2%
02/20（IR情報）9:00 臨時株主総会招集のための基準日設定に関するお知らせ
02/192,4982,5002,4972,498-0.08%259,8001412億5899万+0.16%
02/182,4972,5002,4972,500+0.12%239,9001413億7209万+0.24%
02/152,4972,4982,4972,4970%139,8001412億244万+0.12%
02/142,4972,4982,4972,4970%203,0001412億244万+0.16%
02/132,4982,4982,4972,497-0.08%310,2001412億244万+0.16%
02/122,4982,5012,4972,4990%358,3001413億1554万+0.24%
02/082,4982,4992,4972,499+0.08%206,1001413億1554万+0.24%
02/072,4972,4982,4972,4970%150,8001412億244万+0.16%
02/062,4982,4992,4972,4970%145,8001412億244万+0.2%
02/052,4972,5002,4962,4970%398,4001412億244万+0.2%
02/042,4972,4972,4962,497+0.04%331,2001412億244万+0.24%
02/012,4972,4982,4962,4960%289,0001411億4589万+0.24%
01/312,4972,4992,4962,496-0.04%524,0001411億4589万+0.24%
01/302,4962,4992,4962,497+0.28%564,8001412億244万+0.32%
01/29（IR情報）15:30 クラリオン株式会社普通株式(証券コード6796)に対する公開買付けの開始に関するお知らせ
01/29（IR情報）15:30 フォルシアの子会社であるエナップシスエスエーエスによる当社株券に対する公開買付けに関する意見表明のお知らせ
01/29（IR情報）15:00 2019年3月期第3四半期決算短信[IFRS](連結)
01/29（IR情報）15:00 通期業績予想の修正に関するお知らせ
01/292,4912,4922,4892,490-0.08%706,5001408億660万+0.04%
01/282,4922,4972,4912,492+0.04%446,8001409億1970万+0.12%
01/252,4902,4952,4882,491+0.04%659,5001408億6315万+0.12%
01/242,4902,4902,4892,490-0.08%258,7001408億660万+0.08%
01/232,4892,4922,4892,492+0.12%357,3001409億1970万+0.2%
01/222,4882,4912,4882,489+0.04%613,2001407億5005万+0.08%
01/212,4902,4912,4882,488-0.08%472,0001406億9350万+0.08%
01/182,4922,4932,4902,490-0.04%341,3001408億660万+0.16%
01/172,4922,4942,4902,4910%581,9001408億6315万+0.2%
01/162,4912,4932,4892,491+0.04%464,8001408億6315万+0.24%
01/152,4922,4942,4882,490-0.04%642,5001408億660万+0.24%
01/112,4912,4952,4882,491+0.04%519,3001408億6315万+0.28%
01/102,4902,4932,4872,490+0.04%418,8001408億660万+0.24%
01/092,4952,4962,4872,489-0.08%439,5001407億5005万+0.2%
01/082,4972,4972,4902,491-0.24%311,7001408億6315万+0.32%
01/072,4972,4972,4842,497+0.16%379,5001412億244万+0.6%
01/042,4902,4992,4892,493-0.08%401,9001409億7625万+0.48%
2018
12/282,4942,4982,4832,495+0.28%377,6001410億8934万+0.6%
12/272,4862,4952,4842,488+0.16%274,4001406億9350万+0.36%
12/262,4832,4862,4782,484+0.28%320,4001404億6731万+0.2%
12/252,4792,4862,4752,477-0.24%283,0001400億7146万-0.04%
12/212,4862,4872,4772,483+0.08%291,3001404億1076万+0.2%
12/202,4892,4942,4782,481-0.24%534,7001402億9766万+0.16%
12/192,4832,4982,4782,4870%325,3001406億3695万+0.4%
12/182,4792,4942,4742,487+0.2%343,1001406億3695万+0.44%
12/172,4872,4912,4762,482+0.04%393,3001403億5421万+0.24%
12/142,4832,4882,4812,4810%317,7001402億9766万+0.24%
12/132,4772,4962,4772,481+0.28%338,1001402億9766万+0.24%
12/122,4752,4792,4742,474-0.08%305,4001399億182万0%
12/112,4772,4822,4742,476-0.2%407,3001400億1492万+0.08%
12/102,4732,4832,4712,4810%309,5001402億9766万+0.28%
12/072,4772,4822,4732,481+0.12%244,7001402億9766万+0.28%
12/062,4762,4802,4692,478+0.08%431,9001401億2801万+0.2%
12/052,4752,4842,4732,476-0.04%470,2001400億1492万+0.16%
12/042,4912,4992,4732,477-0.48%711,4001400億7146万+0.2%
12/032,4852,4932,4812,489-0.04%226,5001407億5005万+0.77%
11/302,4822,4942,4782,490+0.61%550,1001408億660万+1.01%
11/292,4732,4852,4692,475+0.24%659,2001399億5837万+0.77%
11/282,4722,4752,4682,469-0.04%463,5001396億1907万+0.82%
11/272,4732,4752,4692,4700%403,7001396億7562万+1.4%
11/262,4692,4752,4682,470+0.04%309,8001396億7562万+2.11%
11/222,4742,4762,4692,469-0.2%727,9001396億1907万+2.79%
11/212,4692,4742,4672,474+0.12%368,5001399億182万+3.82%
11/202,4692,4732,4662,4710%375,0001397億3217万+4.7%
11/192,4712,4742,4662,471+0.04%374,1001397億3217万+5.78%
11/162,4712,4752,4692,470-0.2%219,9001396億7562万+6.97%
11/152,4692,4752,4682,475+0.28%327,9001399億5837万+8.41%
11/142,4692,4722,4632,468-0.2%320,9001395億6252万+9.2%
11/132,4702,4742,4612,473+0.08%835,1001398億4527万+10.45%
11/122,4742,4772,4702,4710%451,8001397億3217万+11.51%
11/092,4732,4752,4692,471+0.16%576,4001397億3217万+12.99%
11/082,4772,4772,4662,467-0.36%595,8001395億598万+14.21%
11/072,4742,4772,4682,476+0.12%1,153,1001400億1492万+16.03%
11/062,4722,4752,4682,4730%549,5001398億4527万+17.37%
11/052,4612,4792,4612,473+0.45%1,443,7001398億4527万+18.95%
11/022,4682,4682,4592,4620%869,2001392億2323万+20.1%
11/012,4682,4682,4602,462-0.28%723,8001392億2323万+21.82%
10/312,4582,4702,4522,469+0.45%2,020,9001396億1907万+24.07%
10/302,4462,4602,4412,458+0.57%2,905,9001389億9704万+25.6%
10/292,4572,4672,4272,444+4%7,403,3001382億535万+27.03%
10/26（IR情報）15:20 エナップシスエスエーエスによるクラリオン株式会社普通株式(証券コード6796)に対する公開買付けに関するお知らせ
10/26（IR情報）15:20 配当予想の修正に関するお知らせ
10/26（IR情報）15:20 フォルシアの子会社であるエナップシスエスエーエスによる当社株券に対する公開買付けに関する意見表明のお知らせ
10/262,1912,3782,1802,350+3.84%3,780,4001328億8976万+24.27%
10/25（IR情報）20:15 当社株式に関する一部報道について
10/25（IR情報）15:00 2019年3月期第2四半期決算短信[IFRS](連結)
10/252,3122,3402,2522,263-2.33%1,762,2001279億7001万+21.54%
10/242,2202,3442,1942,317+8.88%2,324,3001310億2365万+26.2%
10/232,1002,1362,0702,128+3.5%1,585,8001203億3592万+17.83%