IR情報

2018/03/26~2018/08/16

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
08/163,8753,8803,8053,855-2.16%128,3002319億2434万-5.98%
08/153,9553,9553,8853,940-0.38%63,7002370億3810万-3.95%
08/143,8603,9603,8603,955+3.26%58,6002379億4053万-3.58%
08/133,9203,9653,8253,830-2.54%95,7002304億2029万-6.68%
08/104,0254,0553,9053,930-2.84%110,8002364億3648万-4.26%
08/094,0154,0653,9204,045+0.5%74,7002433億5511万-1.37%
08/083,7954,0803,7954,025-2.9%308,5002421億5187万-1.71%
08/0715:00 2019年3月期第1四半期決算短信〔日本基準〕(連結)
08/074,1504,2204,1054,145-1.07%98,4002493億7130万+1.42%
08/064,2304,2804,1754,190-0.36%69,8002520億7859万+2.85%
08/034,3004,3004,1654,205-1.75%62,1002529億8102万+3.47%
08/024,3104,4204,2704,280+0.23%122,2002574億9317万+5.68%
08/014,2004,2754,1804,270+2.03%71,4002568億9155万+5.88%
07/314,2104,2254,1704,185-1.06%113,2002517億7778万+4.26%
07/304,2304,2454,2054,230-0.47%44,6002544億8507万+5.78%
07/274,2554,3104,2104,250+0.24%81,2002556億8831万+6.6%
07/264,2204,2454,2004,240+2.17%60,6002550億8669万+6.69%
07/254,1354,1554,0954,150+0.48%46,4002496億7211万+4.75%
07/244,1554,1804,1154,130+0.12%44,3002484億6887万+4.48%
07/234,1404,1554,0904,125-1.08%52,0002481億6806万+4.43%
07/204,1354,2304,1354,170+0.97%110,2002508億7535万+5.6%
07/194,1554,1904,1254,130-0.6%69,8002484億6887万+4.58%
07/184,2004,2554,1504,155+0.24%126,8002499億7292万+5.03%
07/174,0154,1804,0154,145+3.5%217,6002493億7130万+4.54%
07/133,9304,0453,9054,005+2.17%90,9002409億4863万+0.78%
07/123,8903,9603,8703,920+0.26%81,2002358億3486万-1.68%
07/113,8603,9453,8603,910-0.51%92,8002352億3324万-2.3%
07/104,0004,0253,9053,930-1.75%153,4002364億3648万-2.21%
07/093,8404,0103,8354,000+3.49%129,5002406億4782万-0.92%
07/063,8453,8853,8153,865+0.78%63,6002325億2595万-4.59%
07/053,8753,8803,8103,835-1.29%63,2002307億2110万-5.77%
07/043,8103,9003,7853,885+1.7%71,7002337億2919万-4.97%
07/033,8453,8853,7853,820-0.39%87,7002298億1867万-6.9%
07/023,9454,0003,8253,835-2.42%107,9002307億2110万-6.92%
06/293,8553,9503,8553,930+1.95%114,3002364億3648万-5.07%
06/283,8453,8553,7603,855+0.26%128,1002319億2434万-7.35%
06/273,8053,8853,7903,845+1.05%111,4002313億2272万-8.21%
06/263,7853,8303,7453,805-0.39%101,3002289億1624万-9.64%
06/253,9503,9503,8103,820-2.8%87,1002298億1867万-9.86%
06/2217:00 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
06/2215:00 フジシールグループ役員人事について
06/223,8803,9353,8303,930+0.38%145,0002364億3648万-7.81%
06/213,9003,9453,8653,915-0.38%133,1002355億3405万-8.53%
06/203,9003,9553,8853,930-0.25%121,6002364億3648万-8.52%
06/194,0054,0253,9403,940-2.72%101,0002370億3810万-8.58%
06/184,1054,1054,0304,050-1.46%61,1002436億5592万-6.27%
06/154,1854,2254,1054,110-0.96%87,1002472億6563万-5.02%
06/144,2704,2704,1254,150-3.71%102,0002496億7211万-4.25%
06/134,3804,3804,2754,310-1.82%83,3002592億9803万-0.71%
06/124,3104,4254,2804,390+0.34%175,3002641億1098万+1.25%
06/114,3104,4254,3104,375+1.51%85,1002632億855万+1.16%
06/084,2954,3404,2854,310-0.12%100,9002592億9803万-0.09%
06/074,2954,3204,2354,315-0.35%122,3002595億9884万+0.21%
06/064,3804,3904,2804,330-1.25%97,3002605億126万+0.74%
06/054,3354,3904,3254,385+0.8%94,7002638億1017万+2.26%
06/044,3704,3704,2804,350+0.23%119,0002617億450万+1.8%
06/014,2854,3754,2754,340+1.28%125,5002611億288万+1.88%
05/314,2404,3104,2354,285+1.06%165,3002577億9398万+0.89%
05/304,2004,3054,1854,240-0.35%252,7002550億8669万+0.09%
05/294,2154,2854,1504,255-1.96%308,9002559億8912万+0.57%
05/284,4554,4554,3354,340-2.69%71,5002611億288万+2.72%
05/254,4804,4804,3454,460-1.98%131,7002683億2232万+5.79%
05/244,3904,5704,3504,550+3.64%241,9002737億3689万+8.26%
05/234,4004,4954,3754,390-1.79%130,4002641億1098万+4.9%
05/224,4404,4704,4104,470+0.56%58,0002689億2394万+6.96%
05/214,3754,4504,3704,445+1.6%76,2002674億1989万+6.59%
05/184,3304,3854,3154,375+1.39%78,7002632億855万+5.12%
05/174,2954,3254,2854,315+1.29%46,7002595億9884万+3.63%
05/1617:00 定款一部変更に関するお知らせ
05/1617:00 剰余金の配当に関するお知らせ
05/1617:00 取締役候補者に関するお知らせ
05/164,2254,3054,2254,260+0.83%66,4002562億8993万+2.26%
05/154,2404,2704,1954,225+0.36%85,5002541億8426万+1.34%
05/144,3054,3054,1954,210-1.75%84,5002532億8183万+0.79%
05/114,2004,3004,0654,285-0.92%136,3002577億9398万+2.44%
05/1017:00 平成30年3月期決算短信〔日本基準〕(連結)
05/104,2804,3504,2304,325+3.35%124,1002602億45万+3.42%
05/094,1304,1904,0804,185+2.2%105,4002517億7778万+0.1%
05/084,1404,1654,0404,095-0.61%132,1002463億6320万-2.17%
05/074,1104,1504,0404,120+0.61%79,3002478億6725万-1.67%
05/024,1204,1704,0354,095-0.49%138,2002463億6320万-2.34%
05/014,0604,1254,0154,115+0.61%146,9002475億6644万-1.7%
04/274,0754,1254,0504,090+1.87%84,4002460億6240万-1.89%
04/264,0354,0353,9904,0150%105,0002415億5025万-3.09%
04/253,9704,0303,9354,015+0.25%94,2002415億5025万-2.71%
04/244,0404,0453,9854,005-0.5%124,0002409億4863万-2.58%
04/234,1204,1204,0054,025-2.31%110,6002421億5187万-1.71%
04/204,0754,1804,0204,120+0.73%114,8002478億6725万+0.98%
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%