IR情報

2019/09/24~2020/02/21

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
02/211,8131,8241,7831,799-1.37%23,100687億5194万-2.39%
02/201,8141,8381,7971,824+0.83%18,500697億736万-1.41%
02/191,8261,8301,7901,809-0.93%10,600691億3411万-2.58%
02/181,8011,8481,7881,826+1.11%19,800697億8380万-2.09%
02/171,8121,8291,8041,806-3.22%6,400690億1946万-3.47%
02/141,9101,9101,8391,866-2.61%9,900713億1247万-0.64%
02/131,8991,9191,8961,916-0.16%2,200732億2331万+1.7%
02/121,9261,9531,8851,919-0.42%17,600733億3796万+1.7%
02/101,8551,9571,8141,927+2.88%30,400736億4369万+1.96%
02/071,8251,8811,8061,873+2.8%34,100715億7998万-1.11%
02/061,7331,8241,7001,822+7.62%65,200696億3093万-4%
02/051,6721,7111,6721,693-2.03%55,500647億97万-10.99%
02/041,7311,7351,7101,728+0.82%3,500660億3855万-9.58%
02/031,6901,7181,6901,714-2.22%10,300655億352万-10.73%
01/311,7381,7631,7281,753+0.86%18,700669億9397万-9.22%
01/301,7631,7631,7051,738-2.36%16,100664億2072万-10.5%
01/291,7421,8151,7421,780+1.14%10,100680億2583万-8.81%
01/281,8051,8051,7211,760-2.49%17,000672億6149万-10.2%
01/271,8211,8411,8051,805-2.59%4,900689億8124万-8.38%
01/241,9211,9211,8101,853-2.88%20,800708億1565万-6.32%
01/231,9731,9731,8621,908-3.29%17,600729億1757万-3.69%
01/221,9921,9921,9731,973-0.95%2,000754億166万-0.4%
01/211,9901,9921,9801,992-0.15%3,100761億2778万+0.76%
01/201,9962,0001,9751,995+0.25%6,800762億4243万+1.12%
01/171,9921,9951,9751,9900%3,700760億5135万+1.07%
01/161,9841,9961,9841,990-0.35%900760億5135万+1.27%
01/151,9891,9981,9881,997+0.4%1,800763億1886万+1.89%
01/142,0042,0041,9851,989+0.2%1,800760億1313万+1.79%
01/101,9931,9971,9831,985-0.55%2,200758億6026万+1.79%
01/092,0002,0121,9911,996+0.05%5,800762億8065万+2.62%
01/081,9911,9971,9561,995+0.2%5,000762億4243万+2.89%
01/072,0292,0291,9181,991-0.95%18,500760億8956万+2.95%
01/062,0102,0442,0102,010+0.1%15,200768億1568万+4.25%
2019
12/301,9892,0181,9742,008+0.96%40,100767億3925万+4.53%
12/271,9351,9891,8881,989+3.06%16,400760億1313万+4.08%
12/261,9101,9411,8991,930+1.21%28,600737億5834万+1.42%
12/2515:15 株式会社イノフィスの第三者割当増資の引受に関するお知らせ
12/251,9581,9621,9001,907-2.6%10,100728億7935万+0.58%
12/241,9561,9921,9531,958-0.86%10,600748億2841万+3.6%
12/232,0002,0001,9051,975-3%15,800754億7809万+4.89%
12/201,9962,0361,9682,036+1.85%21,100778億932万+8.64%
12/191,9781,9991,9551,999+1.06%3,800763億9530万+7.36%
12/181,9711,9831,9651,978-1%5,600755億9274万+6.8%
12/172,0152,0151,9801,998-0.84%9,000763億5708万+8.47%
12/161,9772,0481,9652,015+4.68%14,200770億676万+9.99%
12/1315:15 代表取締役の異動に関するお知らせ
12/1315:15 当社株式の大規模買付等に関する対応方針(買収防衛策)の継続について
12/1315:15 通期連結業績予想と実績の差異ならびに個別業績と前期実績との差異に関するお知らせ
12/1315:15 2019年10月期決算短信〔日本基準〕(連結)
12/1315:15 役員の異動について
12/131,9011,9601,8951,925+1.26%10,800735億6726万+5.71%
12/121,9001,9121,9001,901+1.33%2,300726億5005万+4.85%
12/111,8881,8881,8741,876-0.69%4,900716億9463万+3.88%
12/101,8801,9041,8601,889+0.05%5,000721億9145万+5%
12/091,9081,9081,8881,888-0.05%2,200721億5324万+5.42%
12/061,8811,9071,8551,889+0.85%13,500721億9145万+5.89%
12/051,8501,8801,8501,873+0.92%4,900715億7998万+5.46%
12/041,8381,8741,8381,856-1.07%5,800709億3030万+4.92%
12/031,8641,8891,8361,876+0.54%15,700716億9463万+6.41%
12/021,8491,8811,8381,866+0.38%8,900713億1247万+6.26%
11/291,8651,8721,8501,859+0.32%11,300710億4495万+6.29%
11/281,8531,8581,8341,853+0.87%7,600708億1565万+6.31%
11/271,8341,8651,8321,837+0.16%9,300702億418万+5.76%
11/261,7841,8501,7841,834+3.44%3,900700億8953万+5.83%
11/251,7931,8001,7571,773-1.12%22,400677億5831万+2.49%
11/221,7691,7931,7691,793+2.57%6,800685億2264万+3.76%
11/211,7651,7711,7371,748-1.08%5,200668億289万+1.27%
11/201,7851,7851,7131,767-0.17%9,400675億2901万+2.49%
11/191,7401,7791,7401,770+1.72%4,600676億4366万+2.79%
11/181,7451,7451,7321,740-0.29%5,200664億9716万+1.22%
11/151,7421,7511,7371,745+0.11%2,500666億8824万+1.57%
11/141,7421,7501,7401,743+0.06%2,000666億1181万+1.57%
11/131,7521,7521,7401,742-0.63%2,300665億7359万+1.63%
11/121,7311,7671,7271,753+1.39%7,500669億9397万+2.39%
11/111,7271,7391,7271,729+0.35%3,500660億7677万+1.11%
11/081,7211,7301,7181,723+0.12%4,600658億4747万+0.82%
11/071,7141,7261,7101,721+0.76%7,200657億7104万+0.76%
11/061,7071,7171,7021,708+0.47%7,400652億7422万+0.12%
11/051,6981,7021,6961,700+0.53%24,900649億6849万-0.35%
11/011,6951,7111,6911,691-0.24%2,800646億2453万-0.88%
10/311,6801,7071,6801,695-0.64%4,900647億7740万-0.59%
10/301,6781,7061,6651,706+0.59%9,000651億9779万+0.12%
10/291,7101,7121,6961,696-0.24%57,700648億1562万-0.35%
10/281,6991,7041,6961,700+0.06%5,300649億6849万+0.12%
10/251,7011,7091,6981,699-0.06%8,200649億3027万+0.3%
10/241,7201,7561,7001,700-1.22%16,000649億6849万+0.53%
10/231,7301,7401,7201,721-1.04%9,300657億7104万+1.89%
10/211,7461,7461,7251,7390%3,500664億5894万+3.27%
10/181,7391,7391,7251,739+0.35%3,500664億5894万+3.57%
10/171,7261,7411,7251,733-0.12%1,200662億2964万+3.59%
10/161,7161,7441,7161,735+1.17%700663億607万+4.08%
10/151,7001,7311,7001,715+0.47%4,900655億4174万+3.25%
10/111,7151,7151,7001,707+0.12%2,700652億3600万+3.08%
10/101,7011,7131,6951,705+0.29%2,200651億5957万+3.27%
10/091,6921,7081,6921,700+0.47%500649億6849万+3.28%
10/081,6921,7201,6921,6920%3,600646億6275万+3.05%
10/071,7251,7271,6921,692-0.82%3,100646億6275万+3.3%
10/041,6921,7291,6921,706+0.35%2,600651億9779万+4.34%
10/031,6781,7171,6781,700-0.18%6,800649億6849万+4.23%
10/021,6821,7281,6801,703+0.29%4,900650億8314万+4.54%
10/011,7001,7031,6901,698+1.25%19,700648億9205万+4.3%
09/301,7001,7071,6741,677-1.35%23,300640億8950万+2.95%
09/271,6981,7041,6901,700+0.18%7,800649億6849万+4.17%
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
09/261,6821,7651,6821,697+0.95%40,100648億5384万+3.92%
09/251,6681,6991,6551,681+1.33%32,500642億4237万+2.75%
09/241,6571,6701,6341,659+0.73%7,300634億160万+1.22%