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
08/161,1771,1901,1581,165-3.16%89,00089億3626万-13.38%
08/151,2441,2451,1901,203-2.98%91,80092億2774万-11.02%
08/141,2221,2451,2221,240+1.72%73,90095億1156万-8.82%
08/131,2451,2451,2061,219-3.1%72,60093億5047万-10.76%
08/101,2381,2681,2351,258+0.48%93,30096億4963万-8.38%
08/091,2641,2701,2471,252-3.25%103,80096億360万-8.95%
08/081,3231,3261,2371,294-1.9%265,70099億2577万-6.37%
08/0716:00 平成30年12月期第2四半期連結業績予想と実績値との差異に関するお知らせ
08/0716:00 平成30年12月期第2四半期決算短信〔日本基準〕(連結)
08/071,3151,3231,3071,319+0.23%66,400101億1753万-4.77%
08/061,3671,3711,3121,316-4.64%87,000100億9452万-5.12%
08/031,3811,3901,3751,380-0.65%50,600105億8544万-0.65%
08/021,4021,4211,3841,389-0.93%55,200106億5448万+0.14%
08/011,3581,4111,3561,402+2.49%70,900107億5419万+1.08%
07/311,3961,3981,3621,368-2.84%83,700104億9339万-1.51%
07/3016:30 株式併合による1株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ
07/301,4201,4241,4021,408-0.98%51,900108億22万+1.29%
07/271,4251,4311,4151,422-0.07%33,600109億761万+2.08%
07/261,4301,4451,4191,423+0.49%40,200109億1528万+2.01%
07/251,4031,4361,4021,416+0.57%59,000108億6158万+1.36%
07/241,3931,4211,3931,408+0.5%43,300108億22万+0.64%
07/231,3971,4111,3911,401-0.28%36,600107億4652万-0.14%
07/201,4081,4241,4041,405-0.21%45,500107億7721万-0.14%
07/191,4081,4171,4021,408+0.07%20,200108億22万-0.28%
07/181,3961,4171,3831,407+1.81%49,100107億9255万-0.64%
07/171,4021,4021,3651,382+0.73%49,600106億78万-2.74%
07/131,3531,3781,3461,372+1.11%33,000105億2408万-3.79%
07/121,3561,3741,3461,357+0.07%24,100104億902万-5.24%
07/111,3791,3811,3381,356-2.59%53,100104億135万-5.77%
07/101,3961,4081,3831,392-0.78%41,900106億7749万-3.67%
07/091,3831,4061,3591,403+1.45%40,300107億6187万-3.17%
07/061,3201,3901,3201,383+4.93%63,400106億845万-4.88%
07/051,3971,4061,3091,318-6.59%109,800101億986万-9.66%
07/041,3681,4221,3661,411+2.25%63,900108億2323万-3.82%
07/031,3761,3901,3651,380+0.29%55,700105億8544万-6.19%
07/021,3751,4101,3621,376+0.95%58,400105億5476万-6.84%
07/01株式併合 5→1
06/291,3371,3791,3331,363+1.94%50,200104億5504万-8.15%
06/281,3571,3751,3141,337-3.6%120,100102億5560万-10.33%
06/271,4091,4091,3511,387-3.01%98,800106億3914万-7.53%
06/261,3951,4301,3901,430+1.06%79,200109億6897万-5.24%
06/251,4701,4751,4051,415-3.74%88,000108億5391万-6.66%
06/221,4701,4801,4551,4700%53,600112億7580万-3.61%
06/2116:30 株主優待制度の変更に関する知らせ
06/211,4501,4851,4501,4700%82,200112億7580万-3.98%
06/201,4801,4801,4351,470-1.01%124,000112億7580万-4.3%
06/191,4751,4951,4601,4850%85,600113億9086万-3.51%
06/181,5201,5201,4801,485-1.98%131,800113億9086万-3.76%
06/151,5401,5451,5151,515-1.3%73,600116億2097万-2.01%
06/141,5251,5451,5151,535+1.66%123,000117億7439万-0.78%
06/131,5151,5351,5001,510-0.33%92,200115億8262万-3.21%
06/121,5051,5151,4951,515+0.33%81,200116億2097万-3.75%
06/111,5151,5301,5051,510-0.33%92,000115億8262万-4.91%
06/081,5151,5201,5051,515-1.3%98,600116億2097万-5.25%
06/071,5051,5401,5051,535+1.66%81,000117億7439万-4.6%
06/061,4951,5251,4951,510+0.33%77,800115億8262万-6.56%
06/051,5201,5251,5001,505-0.66%92,200115億4427万-7.38%
06/041,5001,5551,5001,5150%142,600116億2097万-7.17%
06/011,5101,5351,5051,515-0.33%64,200116億2097万-7.73%
05/311,5251,5251,5051,520+0.66%75,600116億5933万-7.88%
05/301,4901,5201,4801,510-0.98%144,400115億8262万-8.98%
05/291,5501,5501,5201,525-1.29%99,600116億9768万-8.52%
05/281,5601,5701,5401,545-0.32%54,800118億1525万-7.6%
05/2516:45 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
05/251,5451,5551,5251,550-0.32%134,800118億5349万-7.46%
05/241,6051,6101,5501,555-3.12%179,600118億9172万-7.22%
05/231,6201,6251,5951,605-1.23%143,600122億7409万-4.35%
05/221,6401,6451,6101,625-0.61%121,400124億2704万-3.22%
05/211,6251,6501,6101,635+1.87%236,400125億352万-2.5%
05/181,6101,6201,5851,6050%120,800122億7409万-4.12%
05/171,5451,6101,5451,605+3.22%250,400122億7409万-3.95%
05/161,5851,5901,5451,555-1.58%241,400118億9172万-6.89%
05/151,5351,5901,5001,580+2.27%426,800120億8291万-5.39%
05/141,5251,5501,5051,545-0.96%358,400118億1525万-7.49%
05/111,7501,7701,5351,560-15.9%1,210,200119億2996万-6.64%
05/1016:30 平成30年12月期第1四半期決算短信〔日本基準〕(連結)
05/101,8601,8901,8401,855+0.27%190,200141億8595万+11.08%
05/091,8601,9151,8401,850-0.54%504,200141億4771万+11.65%
05/081,8101,8801,8101,860+3.05%307,000142億2418万+13.07%
05/071,7601,8351,7501,805+3.14%415,800138億358万+10.53%
05/021,7401,7501,7151,750+1.45%208,400133億8297万+7.83%
05/011,7451,7801,7051,725+0.58%369,200131億9178万+6.81%
04/271,6951,7351,6951,715+1.18%169,800131億1531万+6.79%
04/2616:00 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
04/261,7751,7851,6851,695-3.69%229,600129億6236万+6.14%
04/251,7151,7601,6951,760+2.62%209,400134億5944万+10.62%
04/241,7501,7501,7051,715-1.44%229,400131億1531万+8.07%
04/231,7251,7551,7001,740+2.05%253,800133億649万+9.85%
04/201,6451,7101,6401,705+3.33%265,800130億3883万+7.84%
04/191,6351,6801,6251,650+1.23%216,200126億1823万+4.5%
04/181,5801,6401,5651,630+4.15%188,800124億6528万+3.16%
04/171,6101,6151,5601,565-2.8%157,200119億6820万-1.14%
04/161,6251,6551,5951,610-0.92%119,800123億1233万+1.58%
04/131,5901,6451,5901,625+2.85%197,400124億2704万+2.46%
04/121,5751,6151,5651,580+1.61%165,600120億8291万-0.32%
04/111,5301,5851,5201,555+0.97%192,800118億9172万-1.95%
04/101,5701,5701,5351,540-2.84%146,400117億7701万-3.08%
04/091,5451,5901,5301,585+2.26%153,600121億2115万-0.44%
04/061,5501,5851,5451,550-1.59%132,400118億5349万-2.88%
04/051,5551,5801,5501,575+0.64%107,800120億4467万-1.69%
04/041,5451,5651,5301,565+1.62%65,600119億6820万-2.61%
04/031,5101,5551,5051,540+0.33%92,800117億7701万-4.29%
04/021,5551,5651,5301,535-1.6%79,400117億3877万-4.84%
03/301,5701,5801,5501,5600%87,600119億2996万-3.53%
03/291,5601,5701,5351,560+0.65%81,200119億2996万-3.58%
03/281,5151,5601,5151,550+0.32%107,200118億5349万-4.26%
03/271,5101,5651,5101,545+2.66%120,200118億1525万-4.51%
03/261,4701,5051,4201,505+0.67%205,200115億935万-6.98%