IR情報

2018/10/01~2019/04/04

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
2019
04/04939941939941-1.16%20064億1762万-4.47%
04/03937954937952+0.74%1,50064億9264万-3.55%
04/02952957945945-0.74%70064億4490万-4.35%
04/01960960951952-0.83%50064億9264万-3.84%
03/299609669609600%70065億4720万-3.23%
03/289759759609600%70065億4720万-3.32%
03/27952987952960-5.88%3,40065億4720万-3.42%
03/261,0151,0301,0011,020+0.49%2,80069億5640万+2.41%
03/251,0061,0151,0031,015+0.59%1,30069億2230万+2.11%
03/221,0061,0099971,009+1%1,50068億8138万+1.61%
03/201,0001,001996999+0.2%1,30068億1318万+0.71%
03/19996999996997-0.2%40067億9954万+0.5%
03/189981,000998999+0.4%1,70068億1318万+0.71%
03/15992995986995+1.53%60067億8590万+0.4%
03/14985998980980-1.61%2,20066億8360万-1.11%
03/13995996995996+0.1%1,30067億9272万+0.4%
03/11981995981995+1.02%30067億8590万+0.4%
03/081,0061,006980985-1.99%4,00067億1770万-0.51%
03/079971,0059971,005+0.9%1,40068億5410万+1.41%
03/06997998990996+0.1%90067億9272万+0.71%
03/05995997995995-0.2%1,20067億8590万+0.61%
03/04997997990997+0.71%90067億9954万+0.91%
03/01985996985990-0.6%30067億5180万+0.2%
02/28996996985996+1.01%80067億9272万+0.81%
02/27990991986986-0.4%1,10067億2452万-0.1%
02/26983997983990+0.2%60067億5180万+0.41%
02/25997997985988-0.2%70067億3816万+0.2%
02/22987998985990+0.41%50067億5180万+0.51%
02/21986997986986-1%90067億2452万+0.1%
02/20990996990996+0.1%20067億9272万+1.12%
02/19990995990995+0.51%70067億8590万+1.02%
02/18980990980990-0.1%1,80067億5180万+0.51%
02/15993993991991+0.61%30067億5862万+0.61%
02/14977985975985-0.51%1,20067億1770万+0.1%
02/13995995980990-0.6%80067億5180万+0.61%
02/12975997974996+1.22%60067億9272万+1.32%
02/0817:15 連結子会社における繰延税金負債の計上及び業績予想の修正に関するお知らせ
02/0817:15 平成31年3月期第3四半期決算短信〔日本基準〕(連結)
02/08998998984984-0.3%1,00067億1088万+0.2%
02/07989990987987-0.2%40067億3134万+0.61%
02/06990990985989-0.1%60067億4498万+0.92%
02/05975990975990+1.43%40067億5180万+1.33%
02/04970980970976-0.41%80066億5632万+0.21%
02/01950980950980-1.51%6,50066億8360万+0.62%
01/31979995979995+1.63%1,00067億8590万+2.26%
01/29979979979979-1.11%10066億7678万+0.72%
01/28990990990990+1.54%30067億5180万+1.85%
01/25984984975975-0.91%1,00066億4950万+0.21%
01/24980984980984+0.41%30067億1088万+1.13%
01/23975980975980+0.51%30066億8360万+0.72%
01/22976976975975-0.1%20066億4950万+0.1%
01/21988988976976+0.1%30066億5632万+0.1%
01/189789789759750%30066億4950万0%
01/17975975975975-1.22%10066億4950万-0.1%
01/16976988971987+0.1%2,30067億3134万+1.13%
01/15989990986986-0.2%80067億2452万+1.02%
01/11998998988988-1%20067億3816万+1.23%
01/10999999985998+1.32%1,70068億636万+2.15%
01/09980985980985+0.31%40067億1770万+0.92%
01/08982982982982+1.13%40066億9724万+0.51%
01/079809809719710%1,00066億2222万-0.72%
01/04971971966971-0.31%60066億2222万-0.72%
2018
12/28975975966974+2.42%80066億4268万-0.51%
12/27958990951951-0.73%2,40064億8582万-2.86%
12/26915964915958+4.7%3,00065億3356万-2.24%
12/25915924915915-2.14%2,10062億4030万-6.82%
12/21952952935935-3.71%4,20063億7670万-5.08%
12/20957978951971+1.46%1,80066億2222万-1.62%
12/19965968957957-1.03%1,70065億2674万-3.04%
12/18981981967967-1.53%5,40065億9494万-2.22%
12/17985999982982-1.41%3,70066億9724万-0.81%
12/13985996985996+1.43%20067億9272万+0.61%
12/12982994982982-1.5%40066億9724万-0.81%
12/11983997981997-0.1%60067億9954万+0.71%
12/101,0051,005985998+0.3%2,60068億636万+0.81%
12/07990995986995+0.51%50067億8590万+0.61%
12/06980994980990+0.51%1,10067億5180万+0.1%
12/05986986985985-0.2%20067億1770万-0.4%
12/04987988987987+0.1%1,70067億3134万-0.1%
12/039869869869860%80067億2452万-0.2%
11/30992992986986-0.9%30067億2452万-0.1%
11/29986995986995+0.61%1,10067億8590万+0.71%
11/281,0001,000989989-1.1%1,70067億4498万+0.1%
11/271,0001,0001,0001,0000%10068億2000万+1.21%
11/269881,0009881,000+1.11%1,90068億2000万+1.21%
11/22980989980989+0.41%1,80067億4498万+0.1%
11/21980985980985+0.51%50067億1770万-0.51%
11/20981981980980-0.41%2,40066億8360万-1.21%
11/19984984984984-0.71%20067億1088万-1.01%
11/16990991990991-0.3%20067億5862万-0.3%
11/15983995981994+1.02%1,20067億7908万0%
11/14984984984984-0.4%10067億1088万-1.11%
11/13998998988988-1%30067億3816万-0.8%
11/12981998981998+0.2%1,90068億636万+0.1%
11/0911:30 上場廃止となった子会社(株式会社サン・ライフ)に関する決算開示について
11/0911:30 剰余金の配当及び株主優待に関するお知らせ
11/09996996996996+1.43%1,20067億9272万-0.2%
11/08983989982982-0.61%50066億9724万-1.6%
11/07990990988988-0.2%20067億3816万-1.1%
11/06990990990990+1.02%2,60067億5180万-1%
11/05986989971980-1.21%1,00066億8360万-2.1%
11/02995995992992-0.6%60067億6544万-
11/01975998973998+2.78%90068億636万-
10/31970971970971-0.82%60066億2222万-
10/30998998971979+0.72%90066億7678万-
10/29976976972972-0.31%60066億2904万-
10/26999999972975-2.4%90066億4950万-
10/25985999971999+1.42%1,00068億1318万-
10/249901,000985985-1.5%1,80067億1770万-
10/231,0021,0029931,0000%2,70068億2000万-
10/221,0001,0001,0001,000-0.2%30068億2000万-
10/191,0011,0021,0001,002-2.72%30068億3364万-
10/181,0301,0301,0301,0300%10070億2460万-
10/171,0331,0331,0301,030-0.29%60070億2460万-
10/169881,0339881,033+4.55%1,60070億4506万-
10/15988990988988-1.1%80067億3816万-
10/121,0001,000999999-0.6%1,30068億1318万-
10/111,0091,0099991,005-0.59%2,50068億5410万-
10/101,0321,0321,0111,011-0.39%1,50068億9502万-
10/091,0271,0271,0141,015-1.26%40069億2230万-
10/051,0091,0281,0091,028+1.88%50070億1096万-
10/041,0201,0201,0071,009+0.5%1,20068億8138万-
10/031,0101,0101,0041,004-0.59%80068億4728万-
10/021,0151,0201,0101,010-0.49%1,00068億8820万-
10/0113:00 平成31年3月期連結業績予想及び配当予想に関するお知らせ
10/0113:00 株式会社サン・ライフホールディング設立に関するお知らせ
10/0113:00 支配株主等に関する事項について
10/011,0001,0221,0001,0150%2,30069億2230万-