IR情報

2019/08/20~2020/01/20

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
01/2415:00 2020年3月期第3四半期決算短信〔日本基準〕(連結)
01/203,4253,4703,4253,435+0.29%20,600626億3000万-1.86%
01/173,4003,4353,4003,425+0.88%17,000624億4767万-2.25%
01/163,4103,4353,3753,395+0.44%21,400619億68万-3.28%
01/153,3703,3803,3153,380+0.3%18,300616億2719万-3.9%
01/143,3703,3853,3303,3700%29,500614億4486万-4.42%
01/103,4853,4853,3403,370+0.75%33,800614億4486万-4.69%
01/093,3553,3803,3303,345+1.06%28,900609億8904万-5.69%
01/083,3503,3503,2553,310-2.65%31,300603億5088万-7%
01/073,4403,4503,3953,4000%28,200619億9184万-4.79%
01/063,5353,5353,3853,400-5.16%47,400619億9184万-5.05%
2019
12/303,5803,6103,5303,585-1.24%14,100653億6493万-0.06%
12/273,6253,6453,6103,630+0.14%14,200661億8541万+1.31%
12/263,5553,6253,5503,625+1.97%20,800660億9425万+1.26%
12/253,5703,5903,5353,555-0.42%11,100648億1794万-0.62%
12/243,5803,5803,5353,570+0.42%13,600650億9144万-0.2%
12/233,5803,5853,5403,555-0.42%14,500648億1794万-0.67%
12/203,6353,6353,5703,570-1.52%28,000650億9144万-0.28%
12/193,6203,6603,6103,625+0.55%27,300660億9425万+1.23%
12/183,6303,6903,6053,605-0.69%24,200657億2959万+0.78%
12/173,6603,6753,6103,630+0.14%23,100661億8541万+1.48%
12/163,6003,6353,5853,625+1.4%28,400660億9425万+1.4%
12/133,5803,6203,5553,575+1.13%31,900651億8260万+0.06%
12/123,4753,5503,4753,535+1%23,700644億5329万-1.12%
12/113,4903,5103,4753,500+0.57%18,200638億1513万-2.15%
12/103,5353,5353,4603,480-1.56%24,300634億5048万-2.77%
12/093,5903,5903,5103,535-1.12%18,800644億5329万-1.26%
12/063,5703,5753,5403,5750%11,400651億8260万-0.03%
12/053,6103,6203,5653,575-0.97%13,800651億8260万+0.06%
12/043,5803,6103,5653,610-0.14%19,500658億2075万+1.15%
12/033,6153,6503,5853,615-0.96%18,100659億1192万+1.43%
12/023,6353,7053,6353,650+0.27%20,200665億5007万+2.44%
11/293,6153,6553,5953,640+0.69%37,200663億6774万+2.33%
11/283,6403,6453,5753,615-0.82%24,500659億1192万+1.83%
11/273,5753,6803,5753,645+2.53%45,300664億5890万+2.7%
11/263,5353,6053,5103,555+1.86%42,500648億1794万-0.06%
11/253,5603,5603,4803,490-1.69%28,100636億3281万-2.3%
11/223,5303,5753,5253,5500%17,500647億2678万-0.89%
11/213,5353,5503,4653,550+0.28%29,000647億2678万-1%
11/203,5953,6403,5403,540-2.34%27,400645億4445万-1.28%
11/193,5953,6303,5653,625+1.12%23,400660億9425万+1.2%
11/183,6003,6153,5703,585-0.28%12,400653億6493万+0.28%
11/153,5453,6053,5153,595+1.84%25,900655億4726万+0.67%
11/143,6153,6153,5303,530-1.94%17,000643億6212万-0.95%
11/133,5653,6203,5603,600+0.42%30,400656億3842万+1.15%
11/123,5953,5953,5353,585+0.14%19,500653億6493万+0.99%
11/113,6203,6253,5803,580-0.83%21,900652億7377万+1.1%
11/083,6503,6503,5103,610+0.84%39,500658億2075万+2.06%
11/073,5553,6153,5303,580+0.85%38,800652億7377万+1.36%
11/063,5103,5503,4753,550+1%33,000647億2678万+0.6%
11/053,4753,5253,4753,515+2.33%37,100640億8863万-0.34%
11/013,5103,5103,4353,435-1.72%27,100626億3000万-2.58%
10/313,4953,5703,4803,495+0.72%72,400637億2397万-0.94%
10/3015:00 剰余金の配当(中間配当)に関するお知らせ
10/303,4903,5303,4503,470-0.57%87,300632億6815万-1.64%
10/293,5803,5853,4903,490-2.65%71,200636億3281万-1.11%
10/283,5853,5953,5103,585+1.99%54,300653億6493万+1.59%
10/253,4853,5453,4453,515+1.74%99,500640億8863万-0.34%
10/243,5953,5953,4153,455-4.03%132,800629億9465万-2.1%
10/233,6953,8153,5753,600-6.13%217,900656億3842万+1.93%
10/2115:00 2020年3月期第2四半期決算短信〔日本基準〕(連結)
10/213,7953,9253,7253,835-2.42%234,600699億2315万+8.7%
10/1815:00 業績予想の修正に関するお知らせ
10/183,7403,9303,7403,930+5.08%137,100716億5528万+11.97%
10/173,6653,7503,6503,740+2.47%135,600681億9103万+7.26%
10/163,6003,6553,6003,650+2.67%78,200665億5007万+5.28%
10/153,5203,5603,4903,555+3.04%38,400648億1794万+2.98%
10/113,4603,4853,3953,450+0.29%42,000629億349万+0.26%
10/103,4703,4903,3803,440-1.15%32,600627億2116万+0.32%
10/093,4103,4853,3903,480+1.31%51,900634億5048万+1.87%
10/083,3903,4603,3903,435+1.33%55,600626億3000万+1.15%
10/073,4153,4353,3703,390+0.3%22,000618億952万+0.38%
10/043,3503,3953,3253,380+0.6%24,400616億2719万+0.75%
10/033,3803,4253,3503,360-3.45%28,500612億6253万+0.75%
10/023,4703,5153,4703,480-0.43%18,900634億5048万+4.88%
10/013,4803,5253,4803,495-0.14%34,000637億2397万+6.04%
09/303,4353,5203,4353,500+0.14%27,400638億1513万+6.71%
09/273,4603,4953,4303,495+0.29%22,800637億2397万+7.04%
09/263,5253,5253,4703,485-0.29%51,000635億4164万+7.16%
09/253,4753,5103,4703,495+0.29%31,100637億2397万+7.9%
09/243,4503,5053,4503,485-0.14%24,700635億4164万+8.06%
09/203,4653,5003,4503,490-0.14%38,800636億3281万+8.66%
09/193,5053,5453,4703,495-1.27%54,700637億2397万+9.25%
09/183,5553,5753,5303,540-0.42%78,400645億4445万+11.04%
09/173,4753,5603,4753,555+0.28%51,800648億1794万+12%
09/133,4853,5703,4503,545+1.72%72,800646億3561万+12.08%
09/123,4453,5153,3603,485+2.65%66,700635億4164万+10.63%
09/113,3803,4353,3503,395+1.49%35,100619億68万+8.16%
09/103,2703,3453,2653,345+2.61%38,200609億8904万+6.66%
09/093,2553,2953,2553,260-0.31%53,200594億3924万+3.92%
09/063,3103,3203,2553,270-0.46%62,900596億2157万+3.97%
09/0515:00 主要株主の異動に関するお知らせ
09/053,1653,3053,1603,285+4.95%45,400598億9506万+4.19%
09/043,1853,2003,1053,130-0.16%45,300570億6896万-0.98%
09/032,9953,1702,9753,135+5.56%62,100571億6013万-1.38%
09/023,0153,0602,9572,970+0.1%33,300541億5170万-7.1%
08/302,9002,9842,8872,967+4.4%36,900540億9700万-7.91%
08/292,8902,9042,8072,842-1.32%42,200518億1789万-12.47%
08/282,9942,9942,8732,880-1.54%42,600525億1074万-12.03%
08/272,9472,9652,9092,925+0.1%24,700533億3122万-11.31%
08/262,9753,0252,9062,922-6.2%67,900532億7652万-12.01%
08/233,1203,1203,0903,115+0.16%14,600567億9547万-6.46%
08/223,1903,1903,1103,110-1.89%17,400567億430万-6.61%
08/213,1453,1803,1053,170+0.48%20,700577億9828万-4.89%
08/2016:30 主要株主の異動に関するお知らせ
08/2016:30 特別利益の計上に関するお知らせ
08/203,1803,2253,1403,155-0.32%31,000575億2479万-5.37%