IR情報

2019/10/03~2020/03/04

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
03/042,2852,3642,2462,349+2%12,800176億1750万-18.12%
03/032,4042,4292,2802,303-1.41%31,400172億7250万-20.45%
03/022,2442,3632,2402,336+4.1%22,400175億2000万-20.19%
02/282,2882,3422,2352,244-7.81%29,600168億3000万-24.16%
02/272,5432,5852,4212,434-6.13%20,100182億5500万-18.73%
02/262,6012,6122,5762,593-2.15%16,000194億4750万-14.22%
02/252,7162,7472,6502,650-5.89%21,900198億7500万-12.97%
02/212,8322,8352,8052,816-0.56%9,700211億2000万-8.06%
02/202,8612,8862,8182,832-1.05%8,900212億4000万-7.78%
02/192,9552,9552,8492,862-0.28%8,000214億6500万-7.14%
02/182,9132,9212,8602,870-1.51%7,400215億2500万-7.27%
02/172,9202,9382,8732,914-1.89%9,800218億5500万-6.21%
02/142,9553,0052,9202,970-1.82%21,400222億7500万-4.75%
02/133,0453,0453,0203,025-0.66%5,100226億8750万-3.01%
02/123,0703,0803,0303,045-0.65%4,300228億3750万-2.25%
02/103,1253,1253,0653,065-2.08%6,900229億8750万-1.45%
02/073,1703,1703,1153,130-1.73%4,900234億7500万+0.77%
02/063,1003,1903,1003,185+3.41%13,800238億8750万+2.78%
02/053,0653,1453,0653,080-0.48%11,100231億-0.29%
02/043,1003,1003,0553,095+1.31%8,000232億1250万+0.39%
02/033,1003,1002,9103,055-2.4%14,200229億1250万-0.75%
01/313,1353,1603,1303,130-1.57%4,600234億7500万+1.79%
01/303,2103,2353,1353,180-2.6%21,800238億5000万+3.52%
01/293,2453,3153,1403,265-0.61%50,000244億8750万+6.49%
01/2813:00 通期業績予想の修正に関するお知らせ
01/2813:00 2020年3月期第3四半期決算短信〔日本基準〕(連結)
01/282,9803,3452,9103,285+9.32%98,100246億3750万+7.53%
01/273,0703,0703,0053,005-3.06%7,900225億3750万-1.31%
01/243,1503,1503,1003,100-1.59%9,300232億5000万+1.74%
01/233,1503,1503,1203,150+0.48%8,100236億2500万+3.48%
01/223,1553,1653,1353,135-0.48%5,900235億1250万+3.09%
01/213,1453,1753,1153,150+0.96%6,400236億2500万+3.82%
01/203,1503,1503,1203,1200%6,200234億+3.04%
01/173,0503,1453,0403,120+3.48%16,300234億+3.17%
01/163,0953,0953,0153,015-2.58%8,500226億1250万-0.17%
01/153,1803,1803,0803,095-2.67%17,400232億1250万+2.55%
01/143,1953,2253,1653,180-0.16%18,000238億5000万+5.51%
01/103,2103,2503,1753,185-0.31%40,700238億8750万+6.03%
01/093,1003,2253,0603,195+6.86%41,300239億6250万+6.64%
01/082,9903,0552,9212,990+2.05%30,200224億2500万+0.13%
01/072,9462,9552,9182,930+0.58%6,800219億7500万-1.81%
01/062,9652,9652,9032,913-1.45%9,000218億4750万-2.48%
2019
12/302,9602,9622,9402,956-0.37%3,700221億7000万-1.14%
12/272,9532,9882,9532,967+1.02%4,100222億5250万-0.84%
12/262,9152,9372,8902,937+0.24%13,000220億2750万-1.84%
12/252,9882,9882,9112,930-1.05%7,300219億7500万-2.04%
12/242,9722,9772,9612,961-0.97%5,300222億750万-1.07%
12/233,0253,0252,9852,990-2.13%7,200224億2500万-0.2%
12/202,9953,0702,9763,055+1.5%23,000229億1250万+1.87%
12/193,0153,0152,9903,010+0.43%1,800225億7500万+0.33%
12/183,0403,0452,9772,997-1.41%10,600224億7750万-0.07%
12/173,0653,0703,0353,040-0.82%3,900228億+1.3%
12/163,0453,0853,0253,065+1.66%6,700229億8750万+2%
12/133,1003,1003,0153,015-1.95%20,600226億1250万+0.33%
12/122,9733,1002,9583,075+4.31%32,000230億6250万+2.26%
12/112,9922,9922,9482,948-1.9%4,000221億1000万-1.86%
12/103,0403,0403,0053,005-0.83%2,500225億3750万-0.1%
12/093,0403,0402,9973,030+0.66%6,100227億2500万+0.6%
12/062,9963,0252,9923,010+1.14%10,100225億7500万-0.2%
12/052,9862,9882,9652,976-0.3%6,100223億2000万-1.49%
12/042,9342,9852,9102,985+1.74%5,800223億8750万-1.32%
12/032,9722,9722,9272,934-1.51%4,600220億500万-3.07%
12/022,9732,9902,9622,979+0.91%6,700223億4250万-1.49%
11/292,9482,9652,9212,952+0.44%3,800221億4000万-2.19%
11/283,0153,0152,9252,939-2.03%11,300220億4250万-2.42%
11/272,9893,0102,9873,000+0.5%4,400225億-0.17%
11/263,0403,0802,9852,985-1.16%6,800223億8750万-0.4%
11/253,0053,0252,9773,020+2.2%11,400226億5000万+1.04%
11/222,9502,9612,9202,955+1.3%5,400221億6250万-0.74%
11/212,9722,9762,8752,917-2.51%10,000218億7750万-1.82%
11/202,9883,0402,9832,992-1.42%8,300224億4000万+0.88%
11/193,0553,0552,9673,035-0.65%10,600227億6250万+2.67%
11/183,0753,0903,0453,055-0.65%4,600229億1250万+3.74%
11/153,0103,0853,0103,075+2.64%6,500230億6250万+4.88%
11/143,0503,0502,9752,996-1.29%11,800224億7000万+2.64%
11/133,1453,1453,0353,035-3.65%8,800227億6250万+4.33%
11/123,0303,1503,0303,150+2.94%16,100236億2500万+8.73%
11/113,0653,0803,0403,0600%9,300229億5000万+6.21%
11/083,0453,1003,0053,060+1.83%10,700229億5000万+6.55%
11/073,0203,0802,9893,005-1.31%11,300225億3750万+5.03%
11/063,1153,1153,0453,045-1.93%9,800228億3750万+6.92%
11/053,1303,1603,0753,105-1.27%16,100232億8750万+9.45%
11/013,0353,1503,0103,145+0.64%15,200235億8750万+11.25%
10/313,0803,1453,0653,125+1.3%26,700234億3750万+11.05%
10/303,0003,0852,9873,085+1.65%41,300231億3750万+10.06%
10/2913:00 第2四半期業績予想と実績値との差異に関するお知らせ
10/2913:00 2020年3月期第2四半期決算短信〔日本基準〕(連結)
10/292,8493,0952,7263,035+6.64%67,900227億6250万+8.74%
10/282,8302,8472,8182,846+0.64%10,700213億4500万+2.26%
10/252,8052,8282,7852,828+1.11%11,800212億1000万+1.76%
10/242,8002,8002,7352,797+0.65%9,900209億7750万+0.65%
10/232,7962,8162,7652,779-0.86%7,000208億4250万-0.07%
10/212,7652,8032,7532,803+1.37%5,700210億2250万+0.75%
10/182,7482,7782,7332,765+1.21%8,100207億3750万-0.61%
10/172,7812,8052,7152,732-2.71%13,000204億9000万-1.76%
10/162,8012,8502,7952,808+0.5%9,800210億6000万+1.01%
10/152,7872,8142,7602,794+1.9%9,900209億5500万+0.68%
10/112,7642,7642,6972,742-0.58%6,800205億6500万-1.01%
10/102,7472,7582,6912,758+0.88%5,100206億8500万-0.18%
10/092,7372,7372,6912,734-0.26%4,600205億500万-0.91%
10/082,7352,7722,7292,741+0.18%6,200205億5750万-0.58%
10/072,7552,7552,7132,736-0.65%3,900205億2000万-0.69%
10/042,7572,7712,7312,754+0.47%6,400206億5500万+0.18%
10/032,8002,8002,7262,741-3.66%7,200205億5750万-0.07%