IR情報

2020/02/20~2020/07/16

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
07/163,4253,4253,2853,345-2.48%2,161,6004355億8081万+0.24%
07/153,4953,5203,4153,4300%1,609,6004466億4938万+2.79%
07/143,4503,5103,4153,430-1.15%1,977,8004466億4938万+2.82%
07/133,3703,4903,3653,470+4.83%3,170,0004518億5812万+4.05%
07/103,4103,4353,3103,310-1.93%2,279,3004310億2317万-0.63%
07/093,3653,4103,3403,375-0.59%1,493,0004394億8737万+1.38%
07/083,3253,4253,2953,395+1.65%1,637,4004420億9174万+2.07%
07/073,3653,3853,3103,340-0.74%1,681,1004349億2972万+0.72%
07/063,3153,3703,3153,365+1.97%1,347,2004381億8518万+1.75%
07/033,2903,3053,2553,300+0.76%1,170,2004297億2098万+0.12%
07/023,3203,3253,2203,275-1.65%2,036,6004264億6552万-0.27%
07/013,3603,4153,3053,330-0.45%1,640,7004336億2754万+1.74%
06/303,4253,4453,3103,345-0.3%1,607,9004355億8081万+2.67%
06/2915:30 (訂正)「取締役及び執行役員に対する株式報酬型ストックオプション(新株予約権)の発行に関するお知らせ」の一部訂正について
06/293,4053,4753,3503,355-1.61%2,311,1004368億8300万+3.45%
06/2616:20 取締役及び執行役員に対する株式報酬型ストックオプション(新株予約権)の発行に関するお知らせ
06/263,3903,4203,3553,410+1.79%1,659,2004440億4502万+5.77%
06/253,3153,4003,3003,350+0.15%1,983,3004362億3191万+4.52%
06/243,3053,3853,3003,345+1.21%1,942,0004355億8081万+4.83%
06/233,3103,3203,2353,305+0.92%1,372,2004303億7207万+4.06%
06/223,2703,3053,2453,275-1.06%800,5004264億6552万+3.67%
06/193,3253,3353,2253,310+0.46%2,313,1004310億2317万+5.28%
06/183,3103,3103,2553,295-0.45%1,354,2004290億6989万+5.1%
06/173,3303,3553,2803,310-0.3%1,630,2004310億2317万+5.89%
06/163,2803,3203,2403,320+5.9%2,403,8004323億2535万+6.38%
06/153,2703,2903,1353,135-5%2,275,1004082億3493万+0.61%
06/123,2153,3253,1953,300-1.49%3,306,4004297億2098万+5.91%
06/113,3753,4253,3503,350-1.9%2,390,6004362億3191万+7.86%
06/103,3803,4403,3703,415+0.29%2,114,4004446億9611万+10.41%
06/093,3703,4353,3403,405+1.64%2,716,0004433億9392万+10.73%
06/083,3503,3953,3103,350+2.13%2,754,1004362億3191万+9.48%
06/053,2753,2903,2153,280-0.15%2,269,4004271億1661万+7.79%
06/043,2003,3003,1903,285+4.29%4,569,7004277億6771万+8.52%
06/033,1953,2503,1103,150+0.96%4,017,6004101億8821万+4.9%
06/023,0903,1203,0553,120+0.81%2,351,4004062億8166万+4.35%
06/012,9983,0952,9803,095+3.17%2,820,3004030億2619万+4%
05/292,9503,0052,9443,000+0.6%3,014,3003906億5544万+1.18%
05/282,9842,9902,9252,982+0.74%3,002,1003883億1151万+0.68%
05/272,9663,0052,9452,960-0.34%2,427,3003854億4670万0%
05/262,9312,9712,9022,970+3.2%2,283,5003867億4888万+0.51%
05/252,9702,9782,8702,878-1.88%2,374,5003747億6878万-2.54%
05/222,9662,9902,9122,933-2.2%2,500,4003819億3080万-0.78%
05/213,0053,0202,9812,999+0.91%1,979,6003905億2522万+1.66%
05/202,8993,0002,8952,972+2.62%2,359,2003870億932万+0.92%
05/192,9853,0102,8962,896+0.1%3,193,5003771億1272万-1.5%
05/182,9802,9892,8592,893-6.22%5,378,6003767億2206万-1.5%
05/153,1103,1502,9993,085+0.49%2,097,2004017億2401万+5.15%
05/143,2003,2003,0553,070-3.15%2,568,2003997億7073万+5.28%
05/133,0703,2153,0503,170-1.25%3,688,1004127億9258万+9.5%
05/1215:00 2020年3月期決算短信〔日本基準〕(連結)
05/123,1703,2653,1553,210+2.23%3,765,3004180億132万+11.77%
05/113,0803,1603,0603,140+2.95%2,483,7004088億8603万+10.14%
05/083,0503,0802,9793,050+1.16%3,215,4003971億6636万+7.39%
05/072,9423,0652,9313,015+2.03%2,476,4003926億872万+6.46%
05/012,9813,0452,9182,955-2.48%4,083,6003847億9561万+4.53%
04/303,0203,0452,9553,030+3.06%3,289,6003945億6199万+7.45%
04/282,9453,0152,8982,940+2.58%5,035,6003828億4233万+4.4%
04/2717:30 (数値データ追加)「特別損失の計上及び業績予想の修正に関するお知らせ」におけるXBRLデータの追加について
04/2715:00 特別損失の計上及び業績予想の修正に関するお知らせ
04/272,7802,8932,7552,866+5.99%3,908,5003732億616万+2.03%
04/242,7572,7742,6872,704-3.67%2,850,9003521億1077万-3.22%
04/232,8302,8492,7902,807+0.97%1,740,5003655億2327万+0.68%
04/222,7702,7872,7172,780-1.1%2,773,2003620億737万+0.11%
04/212,8962,9112,7862,811-3.8%3,162,3003660億4415万+1.63%
04/202,8872,9792,8872,922-0.51%2,613,7003804億9840万+6.33%
04/172,9253,0252,9052,937+3.31%4,234,6003824億5167万+7.62%
04/162,8802,9102,8102,843-2.64%3,267,7003702億1114万+4.71%
04/152,9502,9822,9202,920-0.88%3,051,8003802億3796万+7.55%
04/142,8052,9712,8032,946+5.71%3,668,4003836億2364万+8.35%
04/132,8292,8472,7732,787-2.76%1,998,6003629億1890万+2.61%
04/102,8882,8902,7982,866+0.6%2,080,3003732億616万+5.14%
04/092,8462,8792,8112,849+0.6%2,480,1003709億9245万+4.13%
04/082,7822,8632,7372,832+0.85%2,738,9003687億7873万+3.09%
04/072,7832,8672,7162,808+5.96%3,788,7003656億5349万+1.81%
04/062,5012,6612,4602,650+4.83%3,909,3003450億7897万-4.4%
04/032,6012,6192,4322,528-2.77%5,005,2003291億9231万-9.29%
04/022,6792,7132,5642,600-3.49%4,004,0003385億6805万-7.51%
04/012,8112,8742,6402,694-5.84%4,725,3003508億858万-5.14%
03/312,9352,9742,8382,861+0.7%3,355,1003725億5507万-0.28%
03/3015:00 役員人事の内定に関するお知らせ
03/302,7612,8482,7342,841-1.7%4,022,9003699億5070万-1.9%
03/272,8992,9742,8272,890+3.25%4,516,4003763億3141万-1.1%
03/262,8382,8872,7422,799-3.75%3,881,5003644億8152万-4.93%
03/252,9482,9552,8112,908+4.79%4,919,4003786億7534万-1.96%
03/242,6002,7882,5882,775+11.09%4,903,3003613億5628万-7.22%
03/232,5002,5842,3772,498-1.89%4,616,8003252億8576万-17.34%
03/192,5812,5892,4812,546+0.43%6,407,9003315億3625万-16.85%
03/182,5072,6252,5002,535+1.6%5,992,6003301億384万-18.23%
03/172,3172,5522,2922,495+4.96%8,421,0003248億9511万-20.39%
03/162,4702,5282,3502,377-2.1%6,366,1003095億2932万-25.11%
03/132,3662,5262,2782,428-6.9%8,607,9003161億7047万-24.57%
03/122,7412,8022,5832,608-7.71%8,013,0003396億979万-19.93%
03/113,0103,0902,8222,826-6.89%6,650,9003679億9742万-14%
03/102,8233,0552,7733,035+5.93%8,001,1003952億1308万-8.09%
03/092,8602,8962,7932,865-5.45%5,738,3003730億7594万-13.44%
03/063,0953,1453,0003,030-2.88%3,488,3003945億6199万-8.93%
03/053,1853,2053,0953,120+0.16%2,940,3004062億8166万-6.67%
03/043,0453,1453,0353,1150%3,609,7004056億3056万-7.15%
03/033,2903,2953,0953,115-1.58%4,661,9004056億3056万-7.51%
03/022,9883,2202,9783,165+4.8%5,726,6004121億4149万-6.47%
02/283,0003,0902,9843,020-3.82%5,477,9003932億5981万-11.1%
02/273,3153,3153,0753,140-5.28%5,883,9004088億8603万-8.11%
02/263,4003,4253,2403,315-3.21%5,023,7004316億7426万-3.35%
02/253,3603,4903,3503,425-3.11%4,633,4004459億9829万-0.38%
02/213,4603,5753,4403,535+1.43%3,531,4004603億2233万+2.82%
02/203,4953,6153,4503,485+1.16%5,555,1004538億1140万+1.37%