IR情報

2018/11/14~2019/04/19

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
04/199,1709,2309,1709,200-0.22%1,000894億2400万-0.16%
04/189,2009,2409,1309,220+0.22%1,800896億1840万-0.03%
04/179,1309,2009,1309,200-0.54%300894億2400万-0.42%
04/169,2009,2509,2009,250+0.98%400899億1000万-0.06%
04/159,2009,2009,1109,160+0.66%600890億3520万-1.21%
04/129,1909,1909,1009,100-0.98%600884億5200万-2.09%
04/119,1309,1909,1109,1900%400893億2680万-1.36%
04/109,1909,1909,1909,190+0.44%200893億2680万-1.61%
04/099,1609,1709,1509,150-1.08%600889億3800万-2.33%
04/089,2509,2509,2509,250+0.65%100899億1000万-1.53%
04/059,1909,1909,1909,190+0.33%200893億2680万-2.32%
04/049,1209,1909,1209,160+0.11%400890億3520万-2.75%
04/039,1109,1909,1109,150+0.11%500889億3800万-2.99%
04/029,2009,2009,1409,140-0.33%400888億4080万-3.25%
04/019,1709,2009,1609,170-0.22%1,000891億3240万-3.2%
03/2911:20 平成31年2月期決算短信〔日本基準〕(連結)
03/2911:20 平成31年2月期決算説明資料
03/2911:20 役員の異動および人事異動について
03/2911:20 普通配当の増配及び創業350周年記念配当に関するお知らせ
03/299,0409,2409,0009,190+1.88%4,200893億2680万-3.22%
03/289,1909,1909,0209,020-1.42%1,600876億7440万-5.24%
03/279,2009,2009,1509,150-0.54%700889億3800万-4.15%
03/269,2509,2509,1509,200+0.55%1,100894億2400万-3.85%
03/259,3009,3009,1509,150-2.76%700889億3800万-4.52%
03/229,4109,4109,4109,410+0.11%200914億6520万-1.95%
03/209,4009,4009,4009,400+0.64%100913億6800万-2.09%
03/199,4909,4909,3409,340-0.11%300907億8480万-2.77%
03/189,3909,3909,3509,350-1.06%600908億8200万-2.73%
03/159,4109,4509,3309,450+0.53%500918億5400万-1.75%
03/149,6009,6009,4009,400-2.29%500913億6800万-2.41%
03/139,6209,6209,6009,6200%1,300935億640万-0.26%
03/129,6209,6209,6209,620-0.31%500935億640万-0.31%
03/119,6109,6509,6109,650-0.52%500937億9800万-0.04%
03/089,6009,7009,6009,700+0.1%500942億8400万+0.48%
03/069,6909,6909,6909,690-0.62%100941億8680万+0.44%
03/059,9009,9009,7509,750-1.52%300947億7000万+1.12%
03/049,8509,9009,8509,900+1.12%600962億2800万+2.78%
03/019,6009,7909,5909,790+1.98%1,200951億5880万+1.86%
02/289,6009,6009,5909,600+1.37%300933億1200万+0.06%
02/279,5009,6009,4709,470-0.32%400920億4840万-1.17%
02/269,5009,5009,5009,500-0.21%400923億4000万-0.78%
02/259,8509,9409,5109,520-2.76%2,700925億3440万-0.47%
02/229,7009,7909,7009,790+0.41%1,000951億5880万+2.45%
02/219,7509,7509,7509,7500%100947億7000万+2.24%
02/209,7009,7509,7009,750+0.52%700947億7000万+2.44%
02/199,7809,8009,7009,7000%900942億8400万+2.15%
02/189,8709,8709,6509,700+1.36%1,400942億8400万+2.33%
02/159,5009,5709,5009,570+0.63%300930億2040万+1.13%
02/149,5109,5109,5109,5100%300924億3720万+0.53%
02/139,3609,5109,3609,5100%1,800924億3720万+0.7%
02/129,5009,5109,4809,510+0.11%400924億3720万+0.89%
02/089,6609,6609,5009,500-0.11%400923億4000万+1.17%
02/079,9909,9909,5009,510-2.96%2,900924億3720万+1.62%
02/069,8009,8009,8009,800+0.82%400952億5600万+4.99%
02/059,7309,7909,7209,720-0.1%400944億7840万+4.49%
02/049,7809,7809,7309,7300%300945億7560万+4.87%
02/019,7009,7309,7009,730+0.93%500945億7560万+5.06%
01/309,5909,6509,4109,640+0.94%900937億80万+4.19%
01/299,5509,5509,4009,5500%300928億2600万+3.31%
01/289,5409,5509,5409,550+0.63%200928億2600万+3.33%
01/259,4909,4909,4909,490+1.06%100922億4280万+2.66%
01/249,3909,3909,3909,390+0.43%300912億7080万+1.57%
01/239,3109,3509,3109,350+0.54%200908億8200万+1.11%
01/229,3009,3009,3009,3000%300903億9600万+0.45%
01/219,2609,3009,2609,300+0.54%600903億9600万+0.37%
01/189,4009,4009,2109,250-0.54%1,300899億1000万-0.26%
01/169,3009,3009,3009,3000%100903億9600万+0.12%
01/159,3009,3009,3009,3000%300903億9600万-0.05%
01/119,3009,3009,3009,300+1.09%100903億9600万-0.2%
01/109,4909,5409,1009,200-0.76%1,700894億2400万-1.46%
01/099,2709,2709,2709,270-0.32%100901億440万-0.88%
01/089,2209,3009,2209,300-2.11%400903億9600万-0.75%
01/079,5609,5609,5009,500+4.28%700923億4000万+1.33%
2018
12/289,4009,4009,1109,110+0.66%800885億4920万-2.87%
12/2717:00 平成31年2月期第3四半期決算短信〔日本基準〕(連結)
12/278,9009,4008,9009,050+5.23%900879億6600万-3.7%
12/268,7209,1708,4208,600-1.38%1,900835億9200万-8.7%
12/258,8708,8708,4208,720-2.13%1,600847億5840万-7.82%
12/219,0009,0908,9108,910-0.78%2,200866億520万-6.17%
12/208,9909,1208,8008,980-1.64%2,800872億8560万-5.75%
12/199,2909,2909,0309,130-1.93%1,200887億4360万-4.48%
12/189,5509,5509,2909,310-2%900904億9320万-2.93%
12/179,5309,5309,5009,500+0.64%400923億4000万-1.24%
12/149,4009,5909,4009,440-0.63%700917億5680万-2.1%
12/139,5009,5009,5009,500-0.94%100923億4000万-1.82%
12/129,5009,5909,4109,590+0.63%800932億1480万-1.17%
12/119,5809,5809,5309,530+0.95%1,000926億3160万-2.18%
12/109,6409,6409,3209,440-1.77%1,400917億5680万-3.29%
12/079,6509,6509,5009,610+1.16%700934億920万-1.83%
12/069,5809,5809,4009,5000%1,500923億4000万-3.17%
12/059,6509,6509,5009,500-1.45%1,100923億4000万-3.33%
12/049,6409,6409,5209,640-0.52%900937億80万-2.06%
12/039,6509,6909,6509,690+0.41%600941億8680万-1.66%
11/309,6209,7409,4809,650-0.92%1,500937億9800万-2.06%
11/299,7309,7409,7209,740+1.46%500946億7280万-1.23%
11/289,7009,7009,6009,600-1.03%300933億1200万-2.78%
11/279,7309,7309,7009,700+2.86%200942億8400万-1.96%
11/269,7309,7309,4309,430-1.77%200916億5960万-4.85%
11/229,5809,6009,5809,600+0.21%800933億1200万-3.57%
11/219,4809,5809,2809,580-0.21%900931億1760万-3.97%
11/209,7009,7009,5609,6000%1,600933億1200万-3.96%
11/199,6309,6309,6009,600-0.21%400933億1200万-4.12%
11/169,6609,7909,6209,620-0.93%800935億640万-4.03%
11/159,7109,9409,7009,710-0.41%600943億8120万-3.27%
11/149,8609,9009,7309,750-1.91%1,600947億7000万-2.98%