IR情報

2019/02/18~2019/07/17

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
07/171,8231,8231,7711,812-0.6%8,600692億4876万-0.22%
07/161,8041,8451,7631,823+0.05%8,800696億6915万+0.33%
07/121,8141,8321,7851,822+0.44%8,900696億3093万+0.28%
07/111,8081,8191,7891,814+0.33%4,200693億2520万-0.11%
07/101,7911,8081,7651,808+0.84%5,500690億9590万-0.44%
07/091,7661,7951,7651,793+1.01%5,200685億2264万-1.32%
07/081,7621,7771,7601,775+1.02%2,800678億3474万-2.31%
07/051,7571,7661,7421,7570%7,700671億4684万-3.36%
07/041,7721,7731,7501,757-0.17%3,700671億4684万-3.57%
07/031,7581,7721,7361,760+0.11%4,100672億6149万-3.67%
07/021,7531,7821,7531,758+0.46%7,900671億8506万-4.09%
07/011,7691,7781,7261,750+0.29%14,700668億7932万-4.94%
06/281,7201,7591,7201,745-0.85%18,800666億8824万-5.78%
06/271,7531,7721,7351,760+1.03%22,200672億6149万-5.58%
06/261,7901,7901,7001,742-2.79%16,900665億7359万-7.09%
06/251,8181,8371,7921,792-2.56%6,800684億8443万-4.98%
06/241,8441,8701,8041,839-2.39%14,200702億8061万-2.96%
06/211,9251,9351,8651,884-1.36%6,000720億37万-1.05%
06/201,9221,9441,8641,910-0.62%8,800729億9400万+0.21%
06/191,8951,9411,8951,922+1.42%6,400734億5261万+0.73%
06/181,8861,8971,8641,895+0.42%4,600724億2075万-0.73%
06/171,8691,8871,8691,887+0.96%1,900721億1502万-1.36%
06/141,8491,8701,8311,869+1.08%6,600714億2712万-2.45%
06/131,8581,8851,8491,849-1.07%4,700706億6278万-3.65%
06/121,8501,9171,8501,869+1.47%3,500714億2712万-2.91%
06/111,8101,8921,8101,842+1.26%9,000703億9527万-4.61%
06/101,8401,8401,8101,819+1.06%4,300695億1628万-6.19%
06/0715:15 株式報酬制度の実施に伴う第三者割当による自己株式の処分に関するお知らせ
06/0715:15 第2四半期累計期間業績予想と実績の差異及び通期業績予想の修正に関するお知らせ
06/0715:15 2019年10月期第2四半期決算短信〔日本基準〕(連結)
06/071,8251,8251,7701,800-0.83%9,000687億9016万-7.64%
06/061,8251,8261,8011,815-0.55%3,700693億6341万-7.3%
06/051,8321,8391,8121,825+1.56%4,700697億4558万-7.22%
06/041,8051,8051,7881,797-0.44%7,000686億7551万-9.29%
06/031,8571,8671,8051,805-3.27%1,100689億8124万-9.57%
05/311,8761,8781,8571,866-0.53%6,200713億1247万-7.12%
05/301,8761,8831,8751,876-1.26%2,200716億9463万-7.17%
05/291,9681,9711,8731,900-3.6%7,900726億1184万-6.5%
05/282,0202,0201,9511,971-2.38%6,000753億2523万-3.43%
05/272,0312,0392,0192,019-1.51%1,400771億5963万-1.32%
05/242,0392,0502,0252,050+0.49%9,900783億4435万+0.15%
05/232,0142,0402,0142,040+1.14%300779億6218万-0.24%
05/222,0152,0422,0122,017+0.1%2,300770億8320万-1.37%
05/212,0362,0482,0092,015-1.66%3,900770億676万-1.47%
05/202,0302,0792,0052,049+5.08%7,200783億613万+0.15%
05/171,9341,9861,9331,950-0.15%2,700745億2268万-4.69%
05/161,9552,0031,9411,953-0.1%8,200746億3733万-4.73%
05/151,9751,9971,9501,955-1.01%3,800747億1376万-4.91%
05/141,9351,9751,9341,975-0.25%1,300754億7809万-4.17%
05/131,9771,9951,9771,980+2.22%900756億6918万-4.12%
05/102,0012,0251,9371,937-3.2%11,300740億2586万-6.38%
05/092,0192,0232,0012,001-0.84%1,400764億7173万-3.57%
05/082,0352,0352,0112,018-0.84%1,900771億2141万-3.03%
05/072,0232,0532,0232,035-1.45%1,900777億7110万-2.4%
04/262,0232,0862,0232,065+1.23%2,500789億1760万-1.05%
04/252,0452,0452,0112,040-0.24%6,900779億6218万-2.44%
04/242,0852,0852,0272,045-6.02%8,300781億5327万-2.43%
04/232,1652,2032,1342,176+1.07%29,000831億5966万+3.57%
04/222,1592,1872,1282,153+0.14%4,400822億8068万+2.62%
04/192,1782,1802,1502,150-0.23%4,000821億6603万+2.77%
04/182,1392,1702,1302,155-0.19%5,100823億5711万+3.21%
04/172,0742,1922,0742,159+1.98%9,100825億998万+3.45%
04/162,0932,1182,0752,117+1.05%5,100809億487万+1.34%
04/152,0422,1092,0422,095+2.6%2,900800億6411万+0.05%
04/122,0412,0552,0122,042+1.49%4,100780億3862万-2.72%
04/112,0122,0312,0122,012-0.69%2,100768億9211万-4.64%
04/102,0302,0502,0182,026-0.2%5,000774億2715万-4.43%
04/092,0412,0502,0302,030-0.68%2,200775億8002万-4.74%
04/082,0492,0892,0332,044+0.59%10,300781億1505万-4.58%
04/052,0352,0672,0272,032-0.83%12,600776億5645万-5.44%
04/042,1222,1222,0492,049-3.17%4,900783億613万-4.92%
04/032,0682,1392,0682,116+2.32%6,900808億6666万-1.99%
04/022,1072,1302,0682,068-0.58%8,800790億3225万-4.3%
04/012,0992,1462,0682,080+0.14%10,500794億9085万-3.97%
03/292,1022,1022,0612,077-0.34%10,000793億7620万-4.51%
03/282,1132,1322,0112,084-2.98%9,900796億4372万-4.18%
03/272,1492,1612,0762,148+0.85%4,500820億8959万-1.38%
03/262,1052,1392,1042,130+2.01%3,500814億169万-2.16%
03/252,1482,1482,0842,088-3.47%3,800797億9659万-4.09%
03/222,1242,1702,1242,163+0.37%3,400826億6284万-0.73%
03/202,1582,1852,1472,155-0.74%8,600823億5711万-1.1%
03/192,1022,1712,1022,171+3.53%2,100829億6858万-0.32%
03/182,0722,1142,0622,097+3.71%3,300801億4054万-3.54%
03/152,0412,0852,0162,022-0.93%8,400772億7428万-7.03%
03/142,1472,1502,0392,041-4.58%10,000780億40万-6.38%
03/132,2082,2082,1282,139-2.99%7,800817億4564万-2.02%
03/122,2212,2412,1982,205-1.47%2,500842億6795万+1.1%
03/112,1772,2382,1772,238+0.49%3,600855億2910万+2.94%
03/082,2502,2502,1972,227-3.01%6,300851億872万+2.82%
03/072,2632,2962,2422,296+0.44%2,300877億4567万+6.3%
03/062,3122,3122,2312,286-0.57%5,200873億6351万+6.18%
03/052,2862,2992,2362,299+0.48%8,100878億6032万+7.23%
03/042,0822,2882,0722,288+2.6%18,200874億3994万+7.12%
03/0115:15 平成31年10月期第1四半期決算短信〔日本基準〕(連結)
03/012,1792,2402,1702,230+2.34%6,600852億2337万+4.74%
02/282,1782,1792,1032,179+1.25%10,200832億7431万+2.54%
02/272,1612,1852,1072,152-0.42%14,300822億4246万+1.32%
02/262,1892,1972,1382,161-1.28%13,800825億8641万+1.65%
02/252,2612,2762,1502,189-5.16%13,200836億5648万+2.91%
02/222,0972,3082,0972,308+10.43%26,700882億427万+8.51%
02/212,1982,2002,0882,090-2.29%18,900798億7302万-1.46%
02/202,1392,1392,0962,1390%8,200817億4564万+0.71%
02/192,1412,1452,0952,139+0.8%7,200817億4564万+0.66%
02/182,1142,1672,1142,122-1.21%4,000810億9596万-0.19%