イベントチャート

2019/08/26～2020/01/24

イベント情報＆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
01/242,2362,2362,2312,235-0.04%447,8001462億8553万+0.4%
01/232,2352,2362,2322,236+0.09%191,4001463億5099万+0.49%
01/222,2332,2362,2322,234+0.13%200,4001462億2008万+0.4%
01/212,2312,2352,2312,231+0.04%218,6001460億2373万+0.31%
01/202,2322,2352,2292,230-0.09%212,9001459億5827万+0.27%
01/172,2302,2362,2282,232+0.18%482,3001460億8918万+0.4%
01/162,2272,2332,2262,2280%343,9001458億2737万+0.22%
01/152,2322,2342,2282,228-0.13%360,5001458億2737万+0.22%
01/142,2342,2342,2282,231-0.13%372,5001460億2373万+0.41%
01/10（5%ルール）みずほ証券（3.67%）アセットマネジメントOne（1.89%）
01/102,2342,2362,2312,234+0.04%321,4001462億2008万+0.54%
01/092,2352,2362,2302,233+0.04%299,9001461億5463万+0.5%
01/082,2362,2362,2272,232-0.36%425,3001460億8918万+0.5%
01/072,2222,2422,2222,240+0.81%553,2001466億1280万+0.86%
01/062,2202,2222,2202,222+0.09%458,1001454億3466万+0.09%
2019
12/302,2202,2222,2202,220+0.05%585,4001453億375万-0.05%
12/272,2202,2232,2172,219+0.05%347,1001452億3830万-0.09%
12/262,2152,2202,2152,218+0.14%329,2001451億7285万-0.14%
12/252,2162,2202,2152,2150%298,8001449億7649万-0.27%
12/242,2152,2172,2142,2150%352,3001449億7649万-0.32%
12/232,2152,2182,2142,215-0.05%408,5001449億7649万-0.36%
12/20（5%ルール）みずほ証券（3.14%）アセットマネジメントOne（1.89%）
12/202,2182,2222,2142,2160%574,1001450億4194万-0.31%
12/192,2182,2232,2162,216-0.09%722,9001450億4194万-0.36%
12/182,2222,2232,2162,218-0.18%736,8001451億7285万-0.27%
12/172,2222,2242,2212,2220%249,1001454億3466万-0.13%
12/162,2232,2262,2222,2220%608,4001454億3466万-0.13%
12/132,2242,2262,2212,2220%952,7001454億3466万-0.18%
12/122,2222,2252,2212,222+0.05%605,7001454億3466万-0.18%
12/112,2222,2222,2212,221-0.05%392,3001453億6920万-0.22%
12/102,2212,2252,2212,222+0.05%375,9001454億3466万-0.22%
12/092,2222,2242,2212,2210%335,8001453億6920万-0.27%
12/062,2212,2222,2202,221-0.05%368,9001453億6920万-0.27%
12/052,2212,2232,2212,222+0.05%427,2001454億3466万-0.22%
12/042,2222,2222,2212,221-0.05%431,7001453億6920万-0.22%
12/032,2242,2242,2222,222-0.09%683,0001454億3466万+0.59%
12/022,2252,2262,2232,224-0.04%561,7001455億6556万+1.51%
11/292,2252,2262,2232,225+0.04%646,8001456億3101万+2.49%
11/282,2252,2262,2242,2240%470,6001455億6556万+3.49%
11/272,2282,2312,2242,224-0.09%746,9001455億6556万+4.71%
11/262,2282,2302,2242,2260%694,0001456億9647万+6.1%
11/252,2262,2292,2242,226+0.09%395,9001456億9647万+7.48%
11/222,2292,2312,2242,224-0.18%812,7001455億6556万+8.81%
11/212,2312,2322,2282,228-0.09%458,0001458億2737万+10.41%
11/202,2292,2362,2292,2300%887,6001459億5827万+12%
11/192,2302,2312,2292,230+0.04%498,9001459億5827万+13.66%
11/182,2312,2322,2282,229-0.04%544,0001458億9282万+15.31%
11/152,2302,2352,2282,230-0.04%914,7001459億5827万+17.12%
11/142,2322,2352,2292,231-0.04%884,7001460億2373万+18.99%
11/132,2322,2382,2302,232+0.09%718,1001460億8918万+20.98%
11/122,2342,2362,2302,230-0.09%814,1001459億5827万+22.87%
11/112,2292,2372,2272,232-0.09%1,008,0001460億8918万+24.97%
11/082,2282,2372,2242,234+0.18%1,330,1001462億2008万+27.08%
11/072,2242,2312,2232,230+0.13%724,8001459億5827万+28.9%
11/062,2212,2352,2182,227+0.23%833,3001457億6192万+30.92%
11/052,2252,2302,2172,222-0.13%1,159,9001454億3466万+32.74%
11/012,2322,2392,2202,225-0.4%1,696,8001456億3101万+35.09%
10/312,2432,2602,2332,234+1.87%6,177,5001462億2008万+37.99%
10/30（IR情報）15:03 本田技研工業株式会社による当社株券に対する公開買付けの開始予定に関する意見表明及び経営統合に関する基本契約の締結のお知らせ
10/30（IR情報）15:00 日立オートモティブシステムズ株式会社、株式会社ケーヒン、株式会社ショーワ及び日信工業株式会社の経営統合に関するお知らせ
10/30（IR情報）15:00 合弁会社(持分法適用関連会社)の合弁解消と株式取得(子会社化)に関するお知らせ
10/30（IR情報）15:00 2020年3月期配当予想の修正(無配)及び株主優待制度の廃止に関するお知らせ
10/30（IR情報）15:00 2020年3月期第2四半期決算短信〔IFRS〕(連結)
10/30（IR情報）9:30 本日の一部報道について
10/302,1932,1932,0022,193+22.31%2,801,2001435億3654万+37.75%
10/291,7761,8211,7641,793+0.9%669,5001173億5569万+14.5%
10/281,7211,7861,7011,777+3.37%736,7001163億845万+14.35%
10/251,7391,7391,6941,719+2.26%854,9001125億1223万+11.48%
10/241,6191,7041,6191,681+4.8%680,0001100億2505万+9.58%
10/231,5671,6081,5591,604+2.89%398,4001049億8523万+5.11%
10/211,5641,5751,5541,559-0.13%162,5001020億3989万+2.57%
10/181,5631,5791,5511,561+0.45%154,1001021億7079万+2.97%
10/171,5581,5741,5521,554-0.38%169,5001017億1263万+2.91%
10/161,5641,5911,5531,560+0.71%215,8001021億534万+3.72%
10/151,5461,5631,5431,549+2.18%192,4001013億8536万+3.47%
10/111,5151,5231,5031,516+0.73%133,800992億2544万+1.74%
10/101,4941,5081,4681,505+0.4%202,300985億547万+1.55%
10/091,4901,4991,4781,499-0.27%142,800981億1276万+1.56%
10/081,4991,5151,4881,503+1.9%218,800983億7457万+2.24%
10/071,4881,4911,4631,475-1.07%215,000965億4191万+0.68%
10/041,5001,5031,4751,491-0.6%148,400975億8914万+2.19%
10/031,4771,5081,4701,500-1.9%211,600981億7821万+3.31%
10/021,5181,5341,5171,529-1.23%142,6001000億7632万+5.74%
10/011,5241,5501,5181,548+2.31%222,4001013億1991万+7.65%
09/301,5231,5311,4921,513-1.18%215,300990億2909万+5.73%
09/271,5271,5481,5151,531-1.23%315,0001002億723万+7.44%
09/261,5401,5771,5401,550+1.44%584,4001014億5082万+9.31%
09/251,5511,5511,5251,528-1.55%220,9001000億1087万+8.22%
09/241,5401,5631,5221,552+0.71%375,4001015億8172万+10.38%
09/201,5121,5501,5011,541+2.6%355,3001008億6175万+10.23%
09/191,5001,5421,4981,502+1.14%275,900983億911万+8.06%
09/181,4911,4961,4841,485-1.46%173,300971億9643万+7.22%
09/171,4941,5101,4701,507+1.76%267,900986億3637万+9.28%
09/131,4641,4841,4511,481+1.37%219,300969億3462万+7.79%
09/121,4591,4731,4431,461+0.76%210,100956億2558万+6.72%
09/111,4251,4501,4241,450+1.83%202,500949億560万+6.23%
09/101,4131,4291,4101,424+1.86%163,300932億385万+4.55%
09/091,3901,4071,3711,398+1.16%148,500915億209万+2.64%
09/061,3711,3831,3631,382+0.95%143,300904億5486万+1.39%
09/051,3471,3891,3471,369+2.62%240,000896億398万+0.07%
09/041,3371,3391,3241,334-1.33%125,200873億1315万-2.84%
09/031,3421,3551,3401,352+0.6%145,900884億9129万-2.03%
09/021,3701,3731,3431,344-2.04%132,400879億6768万-3.03%
08/301,3431,3741,3381,372+3.39%173,100898億34万-1.51%
08/291,3321,3381,3131,3270%129,200868億5499万-5.21%
08/281,3391,3391,3221,327-1.19%150,000868億5499万-5.75%
08/271,3361,3481,3341,343+1.51%121,200879億222万-5.09%
08/261,3311,3351,3171,323-3.5%131,800865億9318万-6.77%