IR情報

2019/11/25～2020/04/22

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
04/222,1752,1982,1752,197+0.83%315,7001437億9835万+0.73%
04/212,1682,1792,1662,179+0.41%234,6001426億2021万0%
04/202,1832,1892,1702,170-0.91%261,0001420億3115万-0.32%
04/172,1852,2002,1802,190+0.23%275,7001433億4019万+0.69%
04/162,1642,1862,1622,185+0.74%200,0001430億1293万+0.51%
04/152,1792,1822,1612,169-0.5%412,4001419億6569万-0.28%
04/142,2012,2012,1782,180-1.18%327,1001426億8567万+0.14%
04/132,2002,2162,1882,206-0.54%198,5001443億8742万+1.24%
04/102,2012,2232,1912,218+0.82%227,6001451億7285万+1.79%
04/092,2102,2222,1982,200-0.72%356,4001439億9471万+0.92%
04/082,2032,2212,2022,216+0.18%356,5001450億4194万+1.6%
04/072,2042,2242,1962,212+0.73%455,6001447億8014万+1.37%
04/062,1702,2072,1572,196+1.15%296,9001437億3290万+0.6%
04/032,1582,1822,1412,171+0.6%240,0001420億9660万-0.6%
04/022,1522,1882,1522,158+0.09%304,4001412億4572万-1.33%
04/012,1832,1972,1452,156-2.18%1,130,8001411億1482万-1.55%
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%