IR情報

2018/05/18~2018/10/10

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
10/103,7503,7853,6953,715+0.13%59,9002235億166万-4.45%
10/093,7803,8003,6353,710-3.64%124,0002232億85万-4.77%
10/053,9753,9953,8153,850-4.35%206,4002316億2353万-1.36%
10/044,0654,0653,9704,025-0.12%119,3002421億5187万+3.13%
10/034,0654,0904,0254,030-0.12%85,8002424億5268万+3.44%
10/024,0454,0754,0054,035+0.88%88,2002427億5349万+3.81%
10/014,0104,0853,9804,000-0.62%48,2002406億4782万+3.04%
09/284,0804,1154,0154,025-0.12%132,6002421億5187万+3.79%
09/274,0654,0953,9954,030-0.49%62,0002424億5268万+4.05%
09/264,0704,0854,0204,050-0.86%85,7002436億5592万+4.54%
09/253,9004,0853,8504,085+5.56%200,5002457億6159万+5.5%
09/213,8603,8903,7653,870+0.39%194,8002328億2676万+0.05%
09/203,9653,9653,8253,855-2.03%108,4002319億2434万-0.31%
09/193,9953,9953,9153,935+0.25%115,6002367億3729万+1.68%
09/183,9003,9603,9003,925+0.77%103,9002361億3567万+1.39%
09/143,9753,9853,8703,895-0.38%123,6002343億3081万+0.72%
09/133,8153,9503,8103,910+3.3%107,4002352億3324万+1.06%
09/123,7453,8153,7053,785+1.07%81,1002277億1300万-2.3%
09/113,7303,7803,7253,745+0.94%58,1002253億652万-3.58%
09/103,7953,7953,7053,710-1.72%43,1002232億85万-4.87%
09/073,7203,7903,6803,775+0.13%87,1002271億1138万-3.67%
09/063,7753,7803,7253,770-1.44%65,5002268億1057万-4.22%
09/053,8153,8903,8053,825+0.39%103,5002301億1948万-3.34%
09/043,8403,8503,7753,810-0.78%72,5002292億1705万-4.13%
09/033,9353,9403,8103,840-2.04%85,5002310億2191万-3.74%
08/313,8353,9453,8303,920+1.42%82,2002358億3486万-2.12%
08/303,8453,9303,8403,865+0.26%103,1002325億2595万-3.81%
08/293,8053,8803,8003,855-0.26%128,5002319億2434万-4.41%
08/283,8453,9153,8403,865+1.58%106,5002325億2595万-4.45%
08/273,8703,8753,7553,805-2.56%164,8002289億1624万-6.19%
08/243,9053,9203,8503,905+0.51%88,0002349億3243万-4.01%
08/233,9003,9203,8503,885-0.89%77,0002337億2919万-4.76%
08/224,0254,0253,9103,920-2.97%68,7002358億3486万-4.13%
08/213,9804,0553,9654,040+0.87%77,0002430億5430万-1.42%
08/203,9854,0753,9704,005+0.75%113,1002409億4863万-2.36%
08/173,8803,9803,8803,975+3.11%80,3002391億4377万-3.1%
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%
05/1617:00 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