IR情報

2019/09/30~2020/02/28

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
2020
02/282,6302,6472,5892,621-2.6%560,7002817億8096万-8.32%
02/272,7132,7282,6572,691-2.11%482,7002893億659万-6.3%
02/262,7682,7732,7242,749-1.19%452,7002955億4211万-4.61%
02/252,7762,8452,7572,782-3.87%451,2002990億8991万-3.77%
02/212,8732,9232,8682,894+1.47%279,9003111億3091万-0.1%
02/202,8422,8622,8312,852+0.85%354,3003066億1553万-1.59%
02/192,9082,9102,8282,828-2.75%587,3003040億3532万-2.55%
02/1815:00 (開示事項の変更) 2020年満期第1回無担保転換社債型新株予約権付社債の取得日及び消却日の変更に関するお知らせ
02/182,9202,9372,9032,908-0.45%327,0003126億3603万0%
02/172,8912,9262,8462,921-0.48%345,2003140億3365万+0.34%
02/1415:25 減損損失の計上及び通期連結業績予想の修正に関するお知らせ
02/142,9402,9532,9252,9350%450,6003155億3877万+0.72%
02/132,9152,9472,8992,935+1.28%375,9003155億3877万+0.69%
02/122,9222,9272,8822,898-0.58%407,7003115億6094万-0.65%
02/102,8902,9342,8872,915-0.14%428,4003133億8860万-0.14%
02/072,9462,9462,9092,919-1.05%253,3003138億1863万-0.14%
02/062,9312,9812,9172,950+2.4%430,5003171億5141万+0.82%
02/052,8562,8912,8422,881+1.8%602,2003097億3329万-1.61%
02/042,8182,8372,8022,830-0.56%584,6003042億5033万-3.51%
02/0315:00 代表取締役および役員の異動に関するお知らせ
02/0313:00 通期の連結業績予想の修正に関するお知らせ
02/0313:00 2020年3月期第3四半期決算短信〔日本基準〕(連結)
02/032,8072,8712,8042,846-1.86%629,4003059億7048万-3.2%
01/312,8882,9042,8622,900+1.83%445,4003117億7596万-1.59%
01/3015:00 2020年満期第1回無担保転換社債型新株予約権付社債の取得及び消却に関するお知らせ
01/302,8662,8662,8322,848-0.84%253,0003061億8550万-3.56%
01/292,8472,8722,8422,872+0.63%220,4003087億6571万-3.01%
01/282,8082,8552,8022,854-0.14%288,4003068億3055万-3.84%
01/272,8472,8612,8202,858-1.55%262,1003072億6059万-4%
01/242,9062,9082,8832,903+0.31%220,4003120億9849万-2.81%
01/232,9442,9472,8812,894-1.7%355,7003111億3091万-3.4%
01/222,9342,9542,9262,944+0.27%146,3003165億636万-1.96%
01/212,9632,9652,9322,936-0.94%90,4003156億4628万-2.43%
01/202,9702,9852,9642,964+0.75%121,9003186億5653万-1.72%
01/172,9562,9642,9282,942+0.58%252,5003162億9134万-2.65%
01/162,9382,9582,9232,925-0.75%189,6003144億6369万-3.4%
01/152,9702,9792,9302,947-1.01%156,8003168億2888万-2.87%
01/142,9853,0052,9542,977-0.37%206,7003200億5415万-1.98%
01/102,9773,0052,9762,988-0.23%166,1003212億3675万-1.65%
01/092,9963,0152,9872,995+1.59%150,6003219億8931万-1.51%
01/082,9262,9622,9022,948-1.63%404,8003169億3639万-3.06%
01/072,9653,0002,9642,997+1.59%197,9003222億433万-1.58%
01/062,9702,9722,9312,950-1.67%366,9003171億5141万-3.15%
2019
12/303,0053,0202,9963,000-0.33%83,8003225億2686万-1.61%
12/273,0303,0353,0103,010+0.33%86,4003236億195万-1.34%
12/262,9853,0152,9783,000+0.4%155,2003225億2686万-1.7%
12/253,0153,0152,9742,988-0.73%140,8003212億3675万-2.06%
12/243,0153,0302,9933,010-0.5%200,1003236億195万-1.31%
12/233,0403,0503,0103,025-1.14%142,4003252億1458万-0.82%
12/203,0503,0603,0303,060+0.33%115,4003289億7739万+0.36%
12/193,0653,0753,0453,050+0.16%144,9003279億230万+0.1%
12/183,0703,0703,0153,045-0.98%210,6003273億6476万0%
12/173,1153,1153,0603,075-0.49%197,5003305億9003万+1.02%
12/163,1103,1103,0803,090-1.44%200,1003322億266万+1.54%
12/133,1353,1453,1103,135+1.62%302,2003370億4057万+3.13%
12/123,1053,1153,0703,085-0.16%172,0003316億6512万+1.65%
12/113,1003,1153,0753,090-0.48%136,8003322億266万+2.01%
12/103,1003,1153,0753,1050%150,6003338億1530万+2.71%
12/093,1253,1253,0903,105+0.49%252,4003338億1530万+2.95%
12/063,0853,1103,0503,090+0.49%205,8003322億266万+2.76%
12/053,0453,0853,0303,075+1.82%251,9003305億9003万+2.57%
12/042,9863,0202,9713,0200%250,5003246億7704万+1.04%
12/033,0003,0202,9913,020-0.98%171,2003246億7704万+1.44%
12/023,0603,0653,0403,050+1.33%237,3003279億230万+2.9%
11/293,0203,0202,9863,010-0.82%339,1003236億195万+2.03%
11/283,0203,0553,0203,035+0.17%233,4003262億8967万+3.34%
11/273,0153,0453,0103,030+0.33%211,2003257億5213万+3.66%
11/263,0703,0753,0203,020-0.82%482,5003246億7704万+3.85%
11/253,0553,0653,0353,045+0.5%282,5003273億6476万+5.25%
11/222,9873,0452,9873,030+1.81%388,0003257億5213万+5.28%
11/213,0303,0302,9342,976-0.07%524,3003199億4664万+3.95%
11/202,9752,9952,9582,978-0.9%242,9003201億6166万+4.49%
11/192,9973,0252,9753,005-0.17%184,6003230億6440万+6.03%
11/183,0053,0352,9723,0100%236,4003236億195万+6.89%
11/152,9833,0252,9683,010+0.97%206,2003236億195万+7.58%
11/143,0053,0352,9652,981-1.29%388,7003204億8419万+7.23%
11/133,0403,0503,0103,020-1.15%457,8003246億7704万+9.38%
11/123,0403,0603,0203,055+0.99%320,4003284億3985万+11.46%
11/113,0353,0453,0053,025+0.93%317,0003252億1458万+11.17%
11/082,9703,0102,9642,997+1.77%624,2003222億433万+10.88%
11/072,9422,9672,9172,945+0.17%440,7003166億1386万+9.56%
11/062,9372,9572,9112,940+0.44%491,6003160億7632万+9.99%
11/052,8852,9582,8852,927+1.74%705,7003146億7870万+10.08%
11/012,8452,8822,8442,877-0.1%344,8003093億326万+8.69%
10/312,8412,8812,8282,880+1.52%686,8003096億2578万+9.26%
10/3013:00 2020年3月期第2四半期決算短信〔日本基準〕(連結)
10/302,7312,8632,7112,837+4.49%1,443,6003050億290万+8.08%
10/292,7142,7242,7032,715+0.89%348,1002918億8681万+3.78%
10/282,7152,7192,6872,691-0.63%412,6002893億659万+2.95%
10/252,7052,7102,6932,708+0.37%251,7002911億3424万+3.68%
10/242,7042,7152,6942,698+0.48%235,3002900億5915万+3.37%
10/232,6792,6872,6442,685+1.86%255,2002886億6154万+2.95%
10/212,6642,6652,6322,636-1.09%200,2002833億9360万+1.23%
10/182,6812,6882,6552,665+0.26%259,0002865億1136万+2.42%
10/172,6762,6772,6482,658-0.11%322,3002857億5879万+2.35%
10/162,6832,6832,6462,661+0.95%402,8002860億8132万+2.78%
10/152,6302,6502,6062,636+1.82%440,6002833億9360万+2.13%
10/112,5972,5992,5752,589+1.25%201,3002783億4068万+0.58%
10/102,5702,5742,5422,557+0.04%210,7002749億39万-0.39%
10/092,5482,5632,5332,556-0.08%339,3002747億9288万-0.2%
10/082,5422,5722,5362,558+1.91%504,3002750億790万+0.04%
10/072,5312,5322,4922,510-0.79%243,0002698億4747万-1.65%
10/042,5222,5372,5202,530-0.39%449,4002719億9765万-0.75%
10/032,5452,5452,5172,540-1.36%482,1002730億7274万-0.2%
10/022,5862,5892,5692,575-1.49%340,9002768億3555万+1.34%
10/012,5902,6302,5902,614+1.28%234,0002810億2840万+3.12%
09/302,5972,6202,5692,581-0.27%345,0002774億8061万+2.06%