IR情報

2019/11/05~2020/04/02

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
04/022,0172,0611,9642,020+0.05%34,700368億3045万-11.13%
04/012,0912,1372,0082,019-4.76%28,300368億1221万-12.37%
03/312,2562,2562,0932,120-5.82%68,600386億5374万-9.29%
03/302,2372,2592,1282,251-1.23%47,900410億4225万-5.14%
03/272,3232,3342,2002,279+2.98%49,600415億5277万-5.16%
03/262,2702,2702,1562,213-2.98%40,200403億4940万-8.93%
03/252,2272,2982,1922,281+7.24%58,400415億8923万-7.2%
03/242,0612,1832,0302,127+5.77%60,900387億8137万-14.54%
03/231,8622,0641,8232,011+6.74%58,000366億6635万-20.36%
03/191,9692,0081,8091,884-4.8%60,900343億5077万-26.64%
03/182,0602,1321,9731,979-3.32%75,700360億8290万-24.29%
03/171,9762,1021,9282,047+1.24%67,000373億2274万-22.93%
03/161,9902,1051,9772,022+1.3%60,300368億6691万-25.03%
03/131,9382,0471,9011,996-8.36%97,600363億9286万-27.13%
03/122,2802,3042,1622,178-4.72%56,300397億1124万-21.65%
03/112,2622,3642,2602,286-1.12%71,000416億8040万-18.73%
03/102,2702,3282,1482,312-0.34%88,600421億5445万-18.48%
03/092,4462,4562,3062,320-7.05%54,600423億32万-18.97%
03/062,5902,5942,4902,496-5.85%54,200455億931万-13.54%
03/052,6482,6702,5952,651+0.53%41,500483億3540万-8.87%
03/042,6562,6982,6162,637-1.49%40,200480億8014万-9.85%
03/032,7982,8522,6692,677-3.39%52,100488億946万-9.1%
03/022,5642,8432,5502,771+8.07%71,100505億2335万-6.89%
02/282,5852,6332,5542,564-4.11%47,100467億4914万-14.65%
02/272,8432,8432,6662,674-4.74%41,900487億5476万-12.01%
02/262,8072,8152,7612,807-1.58%27,300511億7974万-8.54%
02/252,8622,8892,8402,852-5.56%43,000520億22万-7.82%
02/212,9933,0602,9933,020+0.9%28,500550億6334万-3.11%
02/202,9572,9952,9552,993+1.73%27,400545億7106万-4.44%
02/192,9822,9822,9402,942+0.31%20,500536億4118万-6.54%
02/183,0253,0252,9212,933-3.68%18,100534億7708万-7.33%
02/173,0403,0803,0153,045+0.16%42,200555億1917万-4.31%
02/143,0703,0703,0203,040-0.98%21,800554億2800万-4.82%
02/133,0503,0803,0503,070+0.99%26,000559億7499万-4.21%
02/123,0353,0903,0353,040+0.16%27,600554億2800万-5.53%
02/103,0403,0653,0103,035-1.14%17,000553億3684万-6.12%
02/073,0953,0953,0303,070-0.16%28,500559億7499万-5.68%
02/063,0453,0953,0403,075+2.5%41,300560億6615万-6.16%
02/053,0403,0503,0003,000-0.17%31,300546億9869万-9.06%
02/042,8823,0152,8823,005+4.52%65,500547億8985万-9.52%
02/032,9002,9162,8712,875-3.33%42,300524億1957万-14.03%
01/312,9262,9802,9262,974+1.23%79,800542億2463万-11.78%
01/302,9983,0302,9122,938-2.88%72,100535億6825万-13.46%
01/293,0503,0753,0103,025-1.31%44,000551億5451万-11.63%
01/283,1303,1353,0503,065-2.23%50,000558億8382万-11.06%
01/273,2453,2903,0453,135-9.26%146,400571億6013万-9.6%
01/2415:00 2020年3月期第3四半期決算短信〔日本基準〕(連結)
01/243,4903,5053,4153,455-0.72%40,700629億9465万-0.95%
01/233,4703,5103,4353,480+1.46%31,300634億5048万-0.37%
01/223,4153,4503,4153,4300%17,000625億3883万-1.86%
01/213,4353,4453,4153,430-0.15%20,100625億3883万-1.94%
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%
10/3015:00 剰余金の配当(中間配当)に関するお知らせ