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
09/242,6742,7112,6502,696+1.74%72,500602億6638万+2.7%
09/202,6582,6652,6202,650+0.45%76,700592億3810万+1.03%
09/192,5782,6582,5782,638+2.49%55,500589億6985万+0.46%
09/182,5562,5942,5532,574+0.55%60,900575億3919万-2.13%
09/172,5702,5942,5462,560+0.08%60,700572億2624万-2.96%
09/132,5572,5982,5122,558+0.04%134,900571億8153万-3.51%
09/122,5852,5932,5522,557-1.27%66,200571億5917万-3.98%
09/112,5652,6032,5482,590+0.7%57,700578億9686万-3.14%
09/102,5522,6072,5332,572+0.86%64,500574億9448万-3.99%
09/092,5502,5692,5162,550-0.35%73,600570億270万-4.99%
09/062,5992,5992,5582,559-0.7%26,200572億388万-4.51%
09/052,5512,6062,5412,577+1.26%79,100576億625万-3.77%
09/042,6052,6052,5402,545-3.16%63,400568億9093万-4.82%
09/032,6332,6422,5792,628-0.19%36,000587億4631万-1.72%
09/022,6382,6542,6082,633-1.2%47,200588億5808万-1.31%
08/302,6272,6932,5982,665+3.41%53,600595億7341万+0.23%
08/292,6062,6162,5282,577-1.49%59,700576億625万-2.75%
08/282,6332,6482,5952,616-0.65%35,100584億7806万-1.1%
08/272,6352,6592,6172,633+0.5%29,300588億5808万-0.19%
08/262,5922,6272,5682,620-1.87%68,600585億6748万-0.38%
08/232,7732,7732,6642,670-1.95%29,700596億8518万+1.75%
08/222,7912,7912,7072,723-1.38%42,800608億6994万+4.25%
08/212,7632,7832,7472,761-0.43%34,600617億1939万+6.19%
08/202,7402,8042,7382,773+3.09%91,900619億8764万+7.15%
08/192,6532,7032,6202,690+1.17%67,800601億3226万+4.43%
08/162,7002,7742,6402,659-1.88%112,800594億3928万+3.58%
08/152,6982,7272,6702,710-1.38%48,100605億7934万+5.94%
08/142,7802,7962,7182,748-1.22%69,700614億2879万+7.93%
08/132,8282,8352,7752,782-3.34%80,100621億8882万+9.83%
08/092,8502,9122,8332,878+0.98%124,600643億3481万+14.12%
08/082,8462,8832,8032,850+0.18%156,400637億890万+13.73%
08/072,7612,9002,7522,845+4.56%170,300635億9713万+14.17%
08/062,5902,7512,5622,721+1.38%184,700608億2523万+9.76%
08/052,6452,7432,5772,684+9.6%266,500599億9813万+8.71%
08/0215:30 2020年3月期第1四半期決算短信〔日本基準〕(連結)
08/022,4832,5252,4242,449-2.55%107,400547億4494万-0.33%
08/012,4842,5132,4552,513+1.09%52,000561億7560万+2.4%
07/312,4852,5352,4742,486-1.54%69,300555億7204万+1.59%
07/302,4782,5282,4362,525+1.9%94,800564億4385万+3.48%
07/292,4372,4852,4322,478+2.48%62,900553億9321万+1.89%
07/262,4372,4442,4042,418-0.78%45,500540億5197万-0.29%
07/252,4872,4902,4372,437-0.29%29,400544億7669万+0.62%
07/242,4602,4602,4322,444-0.69%25,100546億3317万+1.2%
07/232,4362,4662,4302,461+1.03%46,800550億1319万+2.24%
07/222,4222,4432,3902,436-0.57%42,700544億5434万+1.46%
07/192,3812,4532,3812,450+2.47%43,600547億6730万+2.25%
07/182,4232,4232,3792,391-1.32%74,300534億4841万+0.04%
07/172,4292,4392,4092,423-1.1%32,100541億6374万+1.47%
07/162,4662,4822,4182,450-1.09%43,300547億6730万+2.73%
07/122,4542,4952,4542,477+1.02%35,700553億7085万+4.12%
07/112,4602,4762,4462,452+0.86%31,500548億1200万+3.5%
07/102,4002,4462,3872,431+0.79%38,700543億4257万+3.05%
07/092,4422,4422,4022,412-1.15%42,000539億1784万+2.73%
07/082,4982,4982,4402,440-2.32%48,700545億4376万+4.32%
07/052,4852,5152,4652,498+0.36%29,600558億4029万+7.16%
07/042,4952,5142,4802,489-0.24%38,200556億3910万+7.15%
07/032,5032,5062,4652,495-1.03%70,600557億7323万+7.59%
07/022,4632,5352,4632,521+2.15%76,700563億5443万+8.85%
07/012,4002,4742,3912,468+4%106,500551億6967万+6.52%
06/282,3862,4262,3652,373-0.54%91,000530億4604万+2.24%
06/272,3252,3932,3242,386+2.62%46,000533億3664万+2.54%
06/2615:00 支配株主等に関する事項について
06/262,3362,3392,2752,325-0.21%48,000519億7305万-0.3%
06/252,3202,3572,3152,330+0.73%43,000520億8482万-0.21%
06/242,3042,3212,2732,313+0.13%28,600517億480万-1.15%
06/212,3292,3292,2762,310-0.69%49,400516億3774万-1.53%
06/202,3292,3382,2952,326+2.06%59,800519億9540万-1.02%
06/192,2682,3022,2552,279+1.56%50,600509億4476万-3.02%
06/182,3012,3012,2382,244-2.39%28,700501億6237万-4.47%
06/172,3282,3282,2782,299-1.29%24,900513億9184万-2.05%
06/142,3112,3452,3022,329+1.48%28,300520億6246万-0.6%
06/132,3332,3332,2812,295-1.59%20,800513億243万-1.88%
06/122,3452,4062,3182,332-0.55%42,800521億2952万-0.21%
06/112,3372,3702,3172,345+1.38%54,200524億2013万+0.47%
06/102,2482,3212,2402,313+4.19%40,400517億480万-0.77%
06/072,1902,2362,1462,220+1.37%42,000496億2588万-4.68%
06/062,2052,2292,1712,190+0.64%48,600489億5526万-6.05%
06/052,2072,2072,0942,176-0.18%103,000486億4230万-6.77%
06/042,2402,2582,0812,180-2.68%99,900487億3172万-6.76%
06/032,2802,2802,1612,240-2.9%103,200500億7296万-4.31%
05/312,3762,3762,2982,307-2.82%106,500515億7067万-1.54%
05/302,3892,4002,3202,374-2.1%47,900530億6839万+1.37%
05/292,5252,5252,3962,425-4.6%66,000542億845万+3.54%
05/282,5602,5602,4782,542-0.7%81,100568億2386万+8.63%
05/272,5432,5722,5402,560+0.67%27,300572億2624万+9.73%
05/242,4902,5602,4802,543+2.09%56,800568億4622万+9.52%
05/232,4172,5052,3872,491+2.85%54,400556億8381万+7.74%
05/222,4542,4582,4022,422-1.26%25,400541億4138万+5.03%
05/212,4502,4682,4152,453-0.12%44,900548億3436万+6.61%
05/202,4032,4682,3982,456+2.16%37,700549億142万+7.02%
05/172,3602,4352,3602,404+3.62%89,600537億3901万+4.89%
05/162,2582,3312,2582,320+2.25%58,400518億6128万+1.22%
05/152,1952,2872,1902,269+3.37%60,600507億2122万-1.18%
05/1415:30 2019年3月期決算短信〔日本基準〕(連結)
05/142,1002,2132,0802,195+0.09%65,200490億6703万-4.57%
05/132,2352,2452,1832,193-1.48%47,200490億2232万-4.98%
05/102,2312,2682,1942,226-0.67%45,000497億6000万-3.8%
05/092,2772,3132,2172,241-1.58%85,400500億9531万-3.28%
05/082,2282,2952,2102,277+1.2%53,400509億5万-1.9%
05/072,2852,2902,2342,250-1.1%33,200502億9650万-3.06%
04/262,2492,2822,2322,275+0.18%22,800508億5535万-1.94%
04/252,2802,2902,2542,271+0.09%42,200507億6593万-2.15%
04/242,2812,3182,2432,269+0.44%46,000507億2122万-2.28%
04/2216:30 取締役候補者選任に関するお知らせ