IR情報

2019/10/31～2020/03/31

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
03/312,2062,2222,1892,204-0.32%320,3001442億5652万+0.46%
03/302,2052,2192,1802,211-0.58%550,6001447億1468万+0.73%
03/272,2072,2242,2012,224+1.41%716,2001455億6556万+1.28%
03/262,1792,1952,1622,193+1.01%991,3001435億3654万-0.18%
03/252,1502,1862,1412,171+1.45%888,1001420億9660万-1.27%
03/242,1402,1412,1222,140+1.42%477,6001400億6758万-2.82%
03/232,1202,1422,1032,110-1.49%659,7001381億402万-4.35%
03/192,1522,1542,1192,142+0.42%1,052,9001401億9849万-3.12%
03/182,1432,1542,1282,133+0.05%1,112,6001396億942万-3.7%
03/172,1002,1482,0422,132-0.47%1,299,0001395億4396万-3.92%
03/162,1152,1522,0822,142+1.04%899,9001401億9849万-3.69%
03/132,1182,1431,9992,120-2.21%1,612,8001387億5854万-4.85%
03/122,2022,2122,1422,168-1.99%1,423,7001419億24万-2.87%
03/112,2112,2222,2102,212+0.05%673,1001447億8014万-1.03%
03/102,2182,2222,2042,211-0.27%661,5001447億1468万-1.12%
03/092,2252,2302,2132,217-0.58%545,2001451億740万-0.89%
03/062,2302,2322,2272,230-0.04%636,3001459億5827万-0.36%
03/052,2322,2332,2302,231+0.13%492,1001460億2373万-0.31%
03/042,2352,2362,2262,228-0.22%395,4001458億2737万-0.45%
03/032,2392,2402,2322,233-0.04%312,0001461億5463万-0.22%
03/022,2352,2372,2242,234-0.04%386,2001462億2008万-0.18%
02/282,2402,2432,2342,235-0.27%678,8001462億8553万-0.13%
02/272,2422,2442,2402,241-0.04%208,9001466億7825万+0.13%
02/262,2402,2452,2402,242+0.09%260,6001467億4370万+0.18%
02/252,2402,2422,2402,240-0.04%261,0001466億1280万+0.13%
02/212,2422,2442,2412,241+0.04%210,3001466億7825万+0.18%
02/202,2422,2432,2402,2400%182,4001466億1280万+0.18%
02/192,2432,2432,2392,2400%357,0001466億1280万+0.18%
02/182,2412,2432,2392,240-0.04%316,8001466億1280万+0.22%
02/172,2422,2432,2412,241-0.04%253,4001466億7825万+0.27%
02/142,2442,2452,2412,242+0.04%370,0001467億4370万+0.31%
02/132,2452,2502,2412,241+0.04%318,7001466億7825万+0.27%
02/122,2442,2462,2402,2400%274,9001466億1280万+0.27%
02/102,2392,2422,2372,2400%594,8001466億1280万+0.27%
02/072,2402,2422,2392,240-0.13%492,9001466億1280万+0.31%
02/062,2412,2462,2382,243+0.18%529,6001468億915万+0.49%
02/052,2362,2442,2362,239+0.18%338,9001465億4734万+0.36%
02/0415:00 通期業績予想の修正に関するお知らせ
02/0415:00 2020年3月期第3四半期決算短信〔IFRS〕(連結)
02/042,2352,2362,2342,235+0.04%130,5001462億8553万+0.22%
02/032,2342,2352,2332,234-0.04%192,6001462億2008万+0.22%
01/3115:00 合弁会社の株式譲渡実行日に関するお知らせ
01/3115:00 関係会社の商号及び代表者等の変更に関するお知らせ
01/312,2332,2362,2332,235+0.09%156,3001462億8553万+0.27%
01/302,2362,2362,2332,233-0.09%231,8001461億5463万+0.22%
01/292,2332,2362,2322,235+0.13%258,2001462億8553万+0.36%
01/282,2322,2332,2312,2320%312,3001460億8918万+0.27%
01/272,2342,2342,2312,232-0.13%195,9001460億8918万+0.27%
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%
01/102,2342,2362,2312,234+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%
12/202,2182,2222,2142,2160%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%
10/3015:03 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
10/3015:00 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
10/3015:00 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
10/3015:00 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
10/3015:00 2020年3月期第2四半期決算短信〔IFRS〕(連結)
10/309:30 本日の一部報道について