IR情報

2019/10/21~2020/03/19

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
03/19980991828828-15.34%237,40081億3433万-44.47%
03/181,0701,109975978-8.17%77,00096億795万-36.45%
03/179591,0809581,065+5.45%126,800104億6264万-32.81%
03/161,0391,1019921,010+2.23%129,00099億2232万-37.81%
03/139921,042925988-13.49%191,50097億619万-40.73%
03/121,1951,2351,1361,142-8.05%116,500112億1909万-33.18%
03/111,3001,3171,2401,242-3.87%79,500122億150万-28.87%
03/101,1931,3041,1701,292+3.61%132,900126億9271万-27.37%
03/091,3501,3541,2271,247-13.4%178,600122億5062万-31.07%
03/061,4961,5121,4151,440-7.22%116,000141億4667万-21.74%
03/051,6391,6391,5131,552-3.84%122,200152億4697万-16.87%
03/041,5611,6141,5431,614+2.35%89,500158億5606万-14.65%
03/031,6831,6831,5451,577+1.02%152,000154億9257万-17.48%
03/021,4931,5831,4771,561+9.7%140,700153億3538万-19.37%
02/281,4331,5041,4041,423-7.6%186,700139億7966万-27.55%
02/271,6451,6451,5001,540-4.64%176,100151億2908万-22.88%
02/261,7001,7001,6101,615-5.67%155,900158億6588万-20.33%
02/251,6311,7241,6311,712-5.88%131,000168億1882万-16.65%
02/211,8351,8741,8191,819-1.41%76,500178億7000万-12.46%
02/201,8901,9071,8351,845-3.66%176,200180億2697万-12.14%
02/191,8801,9411,8741,915+1.92%121,300187億1092万-9.88%
02/181,9081,9171,8621,879-2.14%103,000183億5918万-12.44%
02/172,0572,0571,9071,920-6.34%219,600187億5978万-11.28%
02/142,0202,0702,0072,050+1.49%86,500200億2997万-5.92%
02/148:45 東京証券取引所第一部への上場市場変更に関するお知らせ
02/132,0402,0402,0022,020-0.79%139,600197億3685万-7.68%
02/122,1142,1142,0242,036-4.1%211,600198億9318万-7.5%
02/102,1772,1772,0662,123+3.97%317,400207億4323万-3.98%
02/0715:40 東京証券取引所市場第一部への上場市場変更承認に関するお知らせ
02/072,0802,0802,0292,042-1.3%43,400199億5181万-8.02%
02/062,0642,0832,0442,069+1.32%20,100202億1561万-7.39%
02/052,0672,0782,0422,042-1.21%42,200199億5181万-9%
02/042,0762,0832,0402,067-0.43%29,200201億9607万-8.34%
02/031,9852,0881,9802,076+1.27%58,000202億8401万-8.3%
01/312,0102,0612,0022,050+1.99%56,000200億2997万-9.77%
01/302,1122,1291,9882,010-4.78%119,900196億3914万-11.96%
01/292,1532,1762,1032,111-1.95%62,800206億2598万-7.94%
01/282,0682,1532,0502,153+2.04%67,500210億3636万-6.35%
01/272,1512,1762,1012,110-4.13%134,300206億1621万-8.46%
01/242,2612,2792,1912,201-2.61%154,700215億535万-4.8%
01/232,2712,2922,2572,260-0.18%64,400220億8182万-2.42%
01/222,3002,3002,2512,264-1.14%83,700221億2091万-2.37%
01/212,2752,2992,2642,290+0.7%57,600223億1540万-1.42%
01/202,3202,3202,2692,274-2.4%105,700221億5949万-2.32%
01/172,3872,4002,2982,330-1.89%125,000227億519万-0.17%
01/162,4762,4832,3732,375-3.26%87,700231億4371万+1.5%
01/152,3512,5242,3512,455+0.2%218,900239億2328万+4.74%
01/1416:15 2020年8月期第1四半期決算説明資料
01/1415:30 2020年8月期第1四半期決算短信〔日本基準〕(非連結)
01/142,3642,4572,3632,450+5.88%183,600238億7456万+4.39%
01/102,3172,3462,2982,314+0.22%47,400225億4928万-1.41%
01/092,3142,3402,3032,309+1.58%42,600225億55万-1.87%
01/082,3242,3402,2292,273-2.57%70,400221億4974万-3.52%
01/072,3012,3452,2912,333+1.92%39,400227億3443万-1.1%
01/062,3402,3402,2832,289-2.93%44,900223億566万-2.97%
2019
12/302,3592,3722,3332,358-0.76%34,300229億7804万-0.08%
12/272,3262,3792,3202,376+2.15%35,200231億5345万+0.72%
12/262,3122,3702,3122,326+0.65%57,100226億6621万-1.27%
12/252,3302,3302,2882,311+0.13%44,600225億2004万-1.78%
12/242,2772,3092,2662,308+1.45%40,800224億9081万-1.91%
12/232,3302,3302,2752,275-1.9%38,100220億3219万-3.27%
12/2015:40 販売用不動産取得に伴う資金借入に関するお知らせ
12/202,2602,3322,2602,319+3.07%44,500224億5830万-1.53%
12/192,2802,2952,2382,250-1.36%59,400217億9008万-4.34%
12/182,3102,3172,2692,281-0.96%30,300220億9029万-2.98%
12/172,2722,3252,2662,303+1.36%36,400223億335万-2.04%
12/162,2802,2922,2632,272-1.09%39,100220億313万-3.32%
12/1315:00 販売用不動産の購入及び資金の借入に関するお知らせ
12/132,3642,3702,2922,297-1.5%61,500222億4525万-2.21%
12/122,3712,3712,3232,332-1.64%40,800225億8420万-0.68%
12/1118:20 and factoryがテクノロジー企業成長率ランキング「デロイト2019年アジア太平洋地域テクノロジーFast500」を受賞
12/112,4452,4742,3652,371-2.47%44,700229億6190万+1.02%
12/102,4032,4342,3632,431+1.04%44,200235億4297万+3.84%
12/092,4822,4902,3952,406-2.98%52,000233億85万+3.17%
12/062,5032,5172,4572,4800%76,700240億1751万+6.62%
12/052,5322,5442,4342,480-1.59%68,900240億1751万+7.03%
12/042,4382,5322,4382,520+2.4%105,900244億488万+9.04%
12/0315:30 販売用不動産取得に伴う資金借入に関するお知らせ
12/032,4442,5152,4362,461-0.57%94,100238億3350万+6.86%
12/022,4002,4822,3852,475+3.77%136,700239億6908万+7.7%
11/292,3302,3852,3102,385+2.58%115,100230億9748万+4.1%
11/282,3442,3552,3162,325-0.68%40,300225億1641万+1.57%
11/272,3162,3532,3092,341+1.39%32,400226億7136万+2.05%
11/262,3502,3512,2892,309-1.11%47,700223億6146万+0.43%
11/252,3302,3572,3132,335+1.7%60,800226億1326万+1.48%
11/2216:00 代表取締役の異動(追加選定)及び組織変更に関するお知らせ
11/222,2682,3002,2482,296+1.28%52,300222億3556万-0.35%
11/212,3122,3122,2622,267-1.31%34,600219億4764万-1.82%
11/202,2792,3212,2742,297+0.04%34,100222億3808万-1.33%
11/192,3582,3582,2822,296-2.3%51,800222億2840万-1.29%
11/182,2692,3552,2502,350+4.68%101,800227億5119万+1.21%
11/152,2342,2492,2052,245+0.67%28,900217億3465万-3.15%
11/142,2762,2772,2192,230-1.89%47,300215億8943万-3.84%
11/132,3112,3112,2682,273+0.09%35,600220億573万-1.94%
11/122,2492,3042,2362,271+1.11%56,100219億8636万-1.86%
11/112,2802,3132,2452,246-1.53%45,800217億4433万-2.69%
11/082,2952,3252,2762,281-0.87%53,100220億8318万-1.13%
11/072,2232,3152,2162,301+3.74%68,100222億7680万-0.17%
11/062,2252,2302,1902,218-0.27%82,100214億7325万-3.69%
11/052,2632,2882,2222,224-0.4%74,600215億3134万-3.6%
11/012,2792,2842,2092,233-1.98%106,500216億1847万-3.42%
10/312,3212,3232,2782,278-1.39%46,700220億5413万-1.81%
10/302,3152,3402,2802,310-0.39%76,900223億6394万-0.65%
10/292,3422,3542,3052,319-0.94%58,700224億5107万-0.39%
10/282,3052,3642,3052,341+1.56%93,600226億6406万+0.52%
10/2510:00 株式の立会外分売終了に関するお知らせ
10/252,2912,3142,2632,305-1.07%432,600223億1553万-1.07%
10/2416:20 株式の立会外分売実施に関するお知らせ
10/242,3992,3992,3302,330-5.25%259,900225億5756万-0.13%
10/232,4702,4842,4232,459+0.33%85,000238億646万+5.45%
10/2111:45 and factoryが「2019年 日本テクノロジーFast50」で3位にランクイン~682.00%の収益(売上高)成長を記録して2年連続受賞~
10/212,3542,4602,3442,451+3.99%115,900232億7136万+5.42%
10/1615:00 株式の立会外分売に関するお知らせ