IR情報

2019/11/14~2020/04/13

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
04/131,9131,9181,8671,876-2.85%227,6002016億8679万-3.05%
04/101,9351,9431,8731,931+0.57%297,3002075億9979万-1.38%
04/091,8861,9321,8561,920+1.75%400,2002064億1719万-3.13%
04/081,9031,9131,8391,887-0.16%401,0002028億6939万-6.03%
04/071,8811,9471,8381,890+3.9%493,9002031億9192万-7.13%
04/061,7801,8291,7371,819+1%555,7001955億5878万-11.91%
04/031,8521,8851,7931,801-2.75%408,3001936億2362万-14.12%
04/0215:00 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
04/021,8291,8711,8101,852-0.91%551,9001991億658万-13.13%
04/011,9311,9531,8581,869-3.66%725,5002009億3423万-13.79%
03/311,9832,0101,9241,940-1.62%380,2002085億6737万-12.02%
03/301,9721,9851,8931,972-4.32%386,9002120億765万-12.08%
03/272,0352,0791,9732,061+5.42%566,1002215億7595万-9.53%
03/262,0102,0271,9271,955-3.5%704,5002101億8000万-15.33%
03/2515:00 執行役員の退任に関するお知らせ
03/252,1072,1071,9552,026+3%461,2002178億1314万-13.68%
03/242,0072,0261,8771,9670%889,9002114億7011万-17.46%
03/231,8382,0101,8001,967+8.91%1,409,5002114億7011万-18.75%
03/191,7501,9281,7411,806+6.93%1,114,1001941億6117万-26.59%
03/181,7451,7831,6671,689-4.2%1,333,4001815億8262万-32.55%
03/171,7081,7731,6611,7630%1,057,3001895億3828万-30.94%
03/1615:30 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
03/161,8911,9121,7561,763-6.17%455,7001895億3828万-32.17%
03/131,8301,9321,8101,879-7.58%526,7002020億932万-29.01%
03/122,0982,1062,0062,033-6.36%753,4002185億6570万-24.34%
03/112,2172,2402,1702,171-3.25%767,7002334億193万-20.13%
03/102,2432,2602,1502,244-2.05%623,8002412億5009万-18.25%
03/092,3432,3622,2722,291-6.49%472,2002463億301万-17.35%
03/0616:50 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に係る交付財産の決定に関するお知らせ
03/062,4962,5002,4322,450-3.47%406,0002633億9693万-12.31%
03/052,5702,5752,5202,538-0.67%391,4002728億5772万-9.71%
03/042,5432,5762,5302,555-0.51%339,5002746億8537万-9.53%
03/032,6472,6562,5682,568-2.58%489,8002760億8299万-9.45%
03/022,5602,6592,5102,636+0.57%688,8002833億9360万-7.48%
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%