IR情報

2017/11/22~2018/04/19

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
2018
04/194,1154,1304,0654,090-0.73%75,3002460億6240万+0.74%
04/184,1204,1654,0654,120-0.36%80,4002478億6725万+1.93%
04/174,0654,1754,0154,135+0.85%152,7002487億6968万+2.78%
04/164,2454,2454,0854,100-3.42%241,6002466億6401万+2.4%
04/134,2604,2804,2054,2450%103,9002553億8750万+6.6%
04/124,2554,2804,2254,245-0.12%87,8002553億8750万+7.41%
04/114,3604,3604,2104,250-3.85%115,3002556億8831万+8.56%
04/104,3904,4604,3854,420+1.38%79,0002659億1584万+13.95%
04/094,3704,4304,3454,360+0.35%103,1002623億612万+13.69%
04/064,3954,4454,3304,345-1.59%159,9002614億369万+14.49%
04/054,4254,4854,3854,415+1.15%109,3002656億1503万+17.45%
04/044,2804,3804,2354,365+2.46%142,8002626億693万+17.24%
04/034,2354,3404,2004,260-0.93%168,8002562億8993万+15.45%
04/024,3104,3654,2704,3000%128,5002586億9641万+17.42%
03/304,2404,3504,2304,300+2.5%221,8002586億9641万+18.42%
03/294,2004,2754,0804,195-0.24%321,2002523億7940万+16.59%
03/283,9254,2253,8804,205+7.54%470,8002529億8102万+17.72%
03/273,7703,9203,7103,910+5.68%356,8002352億3324万+10.3%
03/263,5103,7003,5103,700+7.56%319,2002225億9923万+4.76%
03/233,5503,5603,4303,440-4.97%130,3002069億5712万-2.33%
03/223,5853,6353,5753,620+0.7%119,4002177億8628万+2.81%
03/203,6003,6153,5553,595-0.69%71,7002162億8223万+2.36%
03/193,6103,6753,6103,620-0.41%93,4002177億8628万+3.25%
03/163,6503,6953,6303,6350%110,6002186億8871万+3.92%
03/153,6303,6453,5953,635+0.14%68,3002186億8871万+3.98%
03/143,6253,6553,6053,630-0.41%59,4002183億8790万+3.83%
03/133,6353,6553,6103,645-0.27%73,6002192億9032万+4.44%
03/123,6153,6653,5753,655+2.96%98,1002198億9194万+4.61%
03/093,5453,5853,5003,550+1.43%156,5002135億7494万+1.34%
03/083,4053,5253,4053,500+5.42%184,6002105億6684万-0.46%
03/073,3103,3653,3053,320-1.04%90,0001997億3769万-5.9%
03/063,3553,3953,3453,355+0.9%68,6002018億4336万-5.47%
03/053,3203,3703,3153,325-0.75%89,4002000億3850万-6.86%
03/023,3403,3753,3403,350-3.18%83,3002015億4255万-6.76%
03/013,4503,4953,4453,460-1.28%97,4002081億6036万-4.31%
02/283,5253,5803,5053,505-1.27%105,8002108億6765万-3.63%
02/273,5803,5803,5303,550-0.14%78,6002135億7494万-2.93%
02/263,5653,5803,5053,555+0.71%75,0002138億7575万-3.19%
02/233,4503,5303,4503,530+1.58%49,4002123億7170万-4.26%
02/223,4803,4953,4453,475-1.42%55,1002090億6279万-6.18%
02/213,5453,5753,5103,525-0.42%75,1002120億7089万-5.39%
02/203,5853,5853,5103,540-1.26%39,6002129億7332万-5.5%
02/193,4553,5953,4553,585+3.76%111,6002156億8061万-4.78%
02/163,4353,5003,4153,455+1.62%103,7002078億5955万-8.62%
02/153,4353,4553,4003,400-0.29%69,9002045億5065万-10.55%
02/143,4403,4603,4053,410-1.02%111,2002051億5226万-10.85%
02/133,4403,5103,4153,445+0.88%237,9002072億5793万-10.47%
02/0916:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
02/093,2303,4503,2153,415-4.74%280,1002054億5307万-11.69%
02/0815:00 平成30年3月期第3四半期決算短信〔日本基準〕(連結)
02/083,6403,6953,5653,585-1.51%186,9002156億8061万-7.75%
02/073,9753,9753,6303,640+4.45%291,3002189億8951万-6.43%
02/063,5603,6003,4253,485-6.82%143,7002096億6441万-10.46%
02/053,8003,8253,7353,740-3.23%87,8002250億571万-4.2%
02/023,8503,9003,8453,865-0.64%91,5002325億2595万-1.07%
02/013,7903,9053,7903,890+2.77%97,3002340億3000万-0.38%
01/313,8453,8953,7853,785-1.69%84,6002277億1300万-2.85%
01/303,8853,9653,8403,850-0.9%88,0002316億2353万-1.08%
01/293,8953,9353,8803,885-0.26%64,6002337億2919万+0.03%
01/263,9203,9553,8903,895-0.64%79,8002343億3081万+0.54%
01/254,0004,0203,9103,920-2%102,4002358億3486万+1.32%
01/244,0454,1103,9804,000+0.13%66,0002406億4782万+3.55%
01/233,9704,0253,9603,995+1.65%58,9002403億4701万+3.66%
01/223,9603,9703,9003,930-0.25%63,5002364億3648万+2.29%
01/194,0054,0103,9403,940+0.13%56,4002370億3810万+2.68%
01/184,0704,0703,9303,935-2.36%74,8002367億3729万+2.66%
01/173,9854,0653,9704,030+0.25%60,9002424億5268万+5.25%
01/163,9954,0853,9554,0200%56,7002418億5106万+5.21%
01/154,0104,0504,0054,020+0.75%43,1002418億5106万+5.48%
01/123,9504,0353,9353,990+0.63%82,8002400億4620万+5%
01/113,9703,9753,9203,965-0.38%51,7002385億4215万+4.59%
01/104,0004,0153,9353,980-0.13%63,8002394億4458万+5.18%
01/093,9503,9853,9403,985+1.66%66,6002397億4539万+5.48%
01/053,9153,9303,8553,920+0.64%57,3002358億3486万+4.01%
01/043,7953,8953,7753,895+5.7%128,2002343億3081万+3.56%
2017
12/293,7553,7703,6753,6850%70,6002216億9680万-1.79%
12/283,7953,8103,6803,685-2.64%73,6002216億9680万-1.81%
12/273,8303,8553,7803,785-1.05%37,8002277億1300万+0.85%
12/263,8903,8953,8003,825+0.13%73,2002301億1948万+1.95%
12/253,7153,8303,7103,820+4.09%68,8002298億1867万+2.03%
12/2215:00 株主優待制度の導入に関するお知らせ
12/223,6753,7103,6553,6700%55,5002207億9437万-1.82%
12/213,6853,6903,6303,670+0.41%48,0002207億9437万-1.9%
12/203,6553,7253,6303,655+0.69%63,3002198億9194万-2.3%
12/193,7753,7753,6303,630-3.84%161,4002183億8790万-3.04%
12/183,7953,8053,7553,775+0.4%55,3002271億1138万+0.72%
12/153,7853,7903,7503,760-0.79%53,1002262億895万+0.32%
12/143,7553,8053,7453,790+2.57%54,2002280億1381万+1.04%
12/133,7903,8003,6853,695-2.51%87,1002222億9842万-1.44%
12/123,8503,8803,7903,790-1.69%67,8002280億1381万+1.07%
12/113,8453,8603,8053,855+0.39%52,7002319億2434万+2.85%
12/083,6803,8453,6803,840+0.52%91,7002310億2191万+2.65%
12/073,7303,8203,7203,820+1.6%51,8002298億1867万+2.28%
12/063,7353,8403,7353,760-0.13%86,7002262億895万+0.78%
12/053,7053,7753,7053,765+0.53%35,7002265億976万+1.02%
12/043,8003,8203,7453,745-1.45%50,9002253億652万+0.59%
12/013,8153,8253,7703,800-0.52%45,4002286億1543万+2.21%
11/303,7903,8203,7303,820+1.06%67,2002298億1867万+2.99%
11/293,7803,7853,7403,780+1.89%50,4002274億1219万+2.25%
11/283,7103,7353,7003,710+0.95%36,4002232億85万+0.6%
11/273,7253,7353,6703,675-1.08%38,8002210億9518万-0.08%
11/243,6753,7253,6603,715+1.09%50,6002235億166万+1.25%
11/223,7353,7453,6703,675-2%68,5002210億9518万+0.38%