IR情報

2019/05/28~2019/10/21

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
2019
10/213,6003,6253,5853,625+1.54%427,5001兆2834億+2.37%
10/183,5753,5903,5503,570+0.42%673,3001兆2639億+0.79%
10/173,5653,5753,5453,555+0.14%504,0001兆2586億+0.34%
10/163,5953,6003,5203,550+0.57%745,1001兆2569億+0.25%
10/153,5403,5553,5103,530+1.15%770,8001兆2498億-0.23%
10/113,4603,4953,4303,490+2.5%774,8001兆2356億-1.22%
10/103,3803,4053,3553,405+1.19%424,1001兆2055億-3.43%
10/093,3853,3953,3553,365-1.9%493,3001兆1914億-4.46%
10/083,4053,4453,3953,430+1.93%561,1001兆2144億-2.5%
10/073,3403,3803,3353,365+1.05%534,1001兆1914億-4.21%
10/043,3153,3353,3053,330-0.89%766,0001兆1790億-5.07%
10/033,3553,3803,3153,360-2.75%737,0001兆1896億-4.11%
10/023,4853,4953,4303,455-2.81%708,9001兆2232億-1.26%
10/0115:30 連結子会社の株式譲渡に関するお知らせ
10/013,4953,5603,4953,555+2.01%532,0001兆2586億+1.92%
09/303,5253,5303,4603,485-1.13%891,6001兆2338億+0.23%
09/273,5603,5803,4953,525-3.03%823,6001兆2480億+1.61%
09/263,6303,6703,6203,635+0.28%935,8001兆2869億+5.18%
09/253,5803,6253,5603,625+0.14%641,0001兆2834億+5.38%
09/243,6053,6653,5953,620-0.41%809,0001兆2816億+5.76%
09/203,6503,6703,6203,635-0.27%1,149,8001兆2869億+6.75%
09/193,6903,7303,6203,645-1.22%1,501,4001兆2905億+7.68%
09/183,7353,7453,6853,690-1.6%578,1001兆3064億+9.66%
09/173,7053,7603,6953,750+2.04%893,9001兆3277億+12.17%
09/133,6953,6953,6453,675+0.55%1,597,2001兆3011億+10.73%
09/123,6853,6853,6453,655+0.14%839,8001兆2940億+10.86%
09/113,6553,6753,6203,650+1.81%828,3001兆2923億+11.28%
09/103,5503,5953,5453,585+1.85%553,8001兆2692億+9.83%
09/093,4903,5303,4803,520+1.44%625,0001兆2462億+8.34%
09/063,4253,4703,4203,470+2.21%710,3001兆2285億+7.16%
09/053,3303,4053,3253,395+2.41%907,8001兆2020億+5.04%
09/043,3203,3353,3053,315-0.15%426,8001兆1736億+2.85%
09/033,2803,3253,2803,320+1.68%389,6001兆1754億+3.2%
09/023,2603,2953,2603,265-0.91%279,4001兆1559億+1.68%
08/303,2703,3053,2553,295+1.7%575,5001兆1666億+2.71%
08/293,2453,2503,2153,240+0.31%302,3001兆1471億+1.06%
08/283,2403,2603,2303,230-0.15%398,6001兆1436億+0.72%
08/273,2403,2603,2153,235+1.25%466,0001兆1453億+0.81%
08/263,1703,2103,1653,195-2.44%708,6001兆1312億-0.47%
08/233,2903,3153,2703,275+0.15%472,2001兆1595億+1.99%
08/223,2253,2703,2153,270+1.87%483,9001兆1577億+1.96%
08/213,2453,2453,2003,210-0.62%503,0001兆1365億+0.03%
08/203,2003,2353,1953,230+0.47%356,7001兆1436億+0.53%
08/193,1953,2153,1803,215+2.06%306,0001兆1382億-0.12%
08/163,0803,1753,0803,150+0.32%479,8001兆1152億-2.3%
08/153,1053,1453,0803,140-0.63%573,4001兆1117億-2.85%
08/143,1603,1753,1353,160+1.12%489,9001兆1188億-2.5%
08/133,1003,1303,0753,125-0.64%689,2001兆1064億-3.76%
08/093,1803,1803,1303,145+0.48%854,1001兆1135億-3.38%
08/083,2253,2303,1303,130-3.25%658,4001兆1081億-4.05%
08/073,2103,2453,2003,235-0.77%620,1001兆1453億-1.04%
08/063,1303,2653,1103,260+1.88%806,1001兆1542億-0.46%
08/053,2003,2203,1603,200-1.39%631,2001兆1329億-2.44%
08/023,2353,2803,2153,245-2.41%1,002,4001兆1489億-1.16%
08/013,2403,3353,1403,325+4.89%811,7001兆1772億+1.22%
07/3116:00 2020年3月期第1四半期決算短信〔IFRS〕(連結)
07/313,2003,2153,1653,1700%809,4001兆1223億-3.41%
07/303,1753,2053,1353,170+0.32%635,6001兆1223億-3.59%
07/293,1753,1903,1453,160-0.63%388,0001兆1188億-4.04%
07/263,2253,2253,1753,180-2.3%445,0001兆1258億-3.58%
07/253,2803,2903,2553,255-0.46%449,0001兆1524億-1.42%
07/243,2953,3003,2653,270-0.46%356,0001兆1577億-1.03%
07/233,2153,2853,1953,285+1.39%351,5001兆1630億-0.48%
07/223,2403,2553,2203,240+0.15%558,0001兆1471億-1.79%
07/193,1753,2353,1653,235+1.89%478,0001兆1453億-1.91%
07/183,2653,2753,1653,175-4.08%651,2001兆1241億-3.67%
07/173,2803,3403,2753,310-0.15%465,3001兆1719億+0.39%
07/163,3753,3803,3053,315-1.63%454,0001兆1736億+0.67%
07/123,3953,3953,3553,370+0.3%481,5001兆1931億+2.49%
07/113,3353,3603,3203,360+0.6%328,8001兆1896億+2.47%
07/103,3553,3753,3403,340-0.6%651,5001兆1825億+2.14%
07/093,3203,3603,3153,360+1.66%488,9001兆1896億+2.94%
07/083,3103,3303,3053,305-0.6%597,8001兆1701億+1.57%
07/053,3353,3353,3103,325+0.15%367,9001兆1772億+2.47%
07/043,3503,3503,3003,3200%282,3001兆1754億+2.56%
07/033,3453,3453,2953,320-2.06%485,2001兆1754億+2.69%
07/023,3703,3953,3703,390+0.3%393,7001兆2002億+5.05%
07/013,3253,3953,3053,380+3.52%511,5001兆1967億+5%
06/283,2853,2903,2253,265-1.36%744,0001兆1559億+1.68%
06/2714:00 支配株主等に関する事項について
06/273,2653,3153,2603,310+1.85%554,9001兆1719億+3.21%
06/263,2603,2853,2403,250-1.66%414,5001兆1506億+1.44%
06/253,2703,3103,2653,305+0.46%467,5001兆1701億+3.15%
06/243,2703,3053,2603,290-0.3%269,6001兆1648億+2.81%
06/213,3153,3403,2903,300+0.92%831,6001兆1683億+3.19%
06/2011:00 (訂正)「当社特定子会社による子会社(孫会社)の設立に関するお知らせ」の一部訂正について
06/203,3053,3153,2453,270-1.06%657,7001兆1577億+2.28%
06/1917:30 当社特定子会社による子会社(孫会社)の設立に関するお知らせ
06/193,2553,3253,2453,305+3.12%549,0001兆1701億+3.35%
06/183,2403,2603,1903,205-1.08%507,2001兆1347億+0.19%
06/173,2053,2503,1953,240+1.25%700,7001兆1471億+1.19%
06/143,2153,2153,1703,200+0.16%780,4001兆1329億-0.16%
06/133,1703,2103,1603,1950%475,9001兆1312億-0.44%
06/123,1753,2303,1603,195-0.47%495,0001兆1312億-0.59%
06/113,1953,2353,1903,210+0.63%359,2001兆1365億-0.34%
06/103,1903,2003,1603,190+1.11%694,3001兆1294億-1.27%
06/073,1553,1853,1453,155+0.64%308,5001兆1170億-2.95%
06/063,1553,1603,1253,135-1.1%504,7001兆1099億-4.19%
06/053,1903,2003,1503,170+1.93%503,8001兆1223億-3.76%
06/043,0753,1203,0603,110+0.81%589,0001兆1011億-6.18%
06/033,1003,1103,0553,085-1.59%543,4001兆922億-7.58%
05/313,1703,1903,1253,135-2.18%738,8001兆1099億-6.75%
05/303,1403,2053,1303,205+0.94%388,8001兆1347億-5.29%
05/293,1603,1753,1203,175-0.94%520,6001兆1241億-6.73%
05/283,1703,2303,1653,205+1.1%1,428,0001兆1347億-6.42%