IR情報

2019/04/24~2019/09/24

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
09/2615:30 EVAHEART,INC.の第三者割当増資引受(子会社化)に関するお知らせ
09/241,6571,6701,6341,659+0.73%7,300634億160万+1.22%
09/201,6281,6721,6191,647+2.49%32,100629億4300万+0.3%
09/191,6071,6411,6051,607+0.06%13,300614億1433万-2.31%
09/181,6301,6301,6051,606-1.11%5,400613億7611万-2.55%
09/171,6331,6351,6151,624-0.73%3,000620億6401万-1.75%
09/131,5901,6441,5901,636+2.89%5,400625億2261万-1.33%
09/121,6101,6201,5901,590-1.79%13,100607億6464万-4.27%
09/111,6051,6291,5921,619+1.82%6,100618億7293万-2.82%
09/101,5901,6091,5801,5900%3,400607億6464万-4.73%
09/091,5991,6031,5781,5900%6,700607億6464万-5.07%
09/0615:15 2019年10月期第3四半期決算短信〔日本基準〕(連結)
09/061,5921,5981,5851,5900%5,000607億6464万-5.41%
09/051,5801,5931,5791,590+1.08%3,500607億6464万-5.81%
09/041,5731,5811,5731,573-1.07%3,300601億1496万-7.2%
09/031,5971,5991,5881,5900%4,300607億6464万-6.74%
09/021,6161,6161,5861,590-0.75%4,900607億6464万-7.23%
08/301,6511,6511,6011,602-0.56%8,900612億2324万-6.97%
08/291,6031,6201,6021,611+0.19%2,900615億6719万-6.82%
08/281,6421,6421,5851,608-2.07%36,800614億5254万-7.43%
08/271,6851,6851,6411,642-2.55%8,100627億5191万-5.9%
08/261,6801,7121,6781,685-2.03%4,800643億9523万-3.82%
08/231,7571,7571,6991,720-1.43%9,000657億3282万-2.11%
08/221,7341,7451,7261,745+0.63%2,400666億8824万-0.91%
08/211,7581,7621,7101,734-1.59%6,800662億6786万-1.7%
08/201,7471,7711,7381,762+0.17%9,400673億3792万-0.28%
08/191,7501,7591,7281,759+1.15%2,200672億2327万-0.62%
08/161,7261,7611,7261,739+1.46%7,300664億5894万-1.86%
08/151,6801,7291,6801,714+1.48%5,400655億352万-3.44%
08/141,7161,7161,6801,689-2.6%9,000645億4810万-5.01%
08/131,7371,7371,7101,734-0.23%1,800662億6786万-2.64%
08/091,7321,7381,7301,738+0.93%1,300664億2072万-2.47%
08/081,7171,7301,7171,722+0.41%1,000658億925万-3.42%
08/071,7101,7151,6871,715+1.36%1,300655億4174万-3.87%
08/061,6951,7141,6751,692-2.14%11,800646億6275万-5.26%
08/051,7391,7391,7011,729-1.03%6,300660億7677万-3.35%
08/021,7711,7711,7441,747-1.52%4,800667億6467万-2.35%
08/011,7711,7821,7691,774+0.28%2,300677億9653万-0.89%
07/311,8181,8181,7501,769-2.8%18,400676億544万-1.06%
07/301,8191,8201,8011,820+0.05%11,200695億5450万+1.73%
07/291,7711,8301,7411,819+2.83%7,400695億1628万+1.62%
07/261,7951,7951,7401,769-1.45%11,500676億544万-1.34%
07/251,8051,8051,7721,795-0.99%9,100685億9908万-0.17%
07/241,7901,8201,7801,813+0.5%6,200692億8698万+0.55%
07/231,8141,8461,7811,804-0.61%17,500689億4303万-0.17%
07/221,7971,8181,7821,815+0.39%4,100693億6341万+0.28%
07/191,8151,8161,7921,808-0.77%22,700690億9590万-0.22%
07/181,8121,8231,7891,822+0.55%8,900696億3093万+0.44%
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%