IR情報

2018/05/25~2018/10/17

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
10/171,1921,2251,1921,219+2.27%37,10093億5047万-3.02%
10/161,1741,1971,1731,192+1.27%28,10091億4337万-5.17%
10/151,1941,1981,1751,177-2.16%36,90090億2831万-6.51%
10/121,1891,2081,1841,203+0.42%39,90092億2774万-4.68%
10/111,2111,2231,1951,198-4.16%69,70091億8939万-5.22%
10/101,2391,2581,2391,250+1.13%29,90095億8826万-1.19%
10/091,2481,2481,2301,236-0.96%38,00094億8087万-2.37%
10/051,2821,2821,2431,248-3.03%55,20095億7292万-1.58%
10/041,2921,3131,2741,287+0.31%39,10098億7207万+1.34%
10/031,3051,3061,2821,283-1.91%39,00098億4139万+1.1%
10/021,3251,3331,3071,308-1.13%32,200100億3316万+2.99%
10/011,3281,3391,3211,323-0.08%25,400101億4822万+4.42%
09/281,3201,3341,3161,324+0.46%35,500101億5589万+4.83%
09/271,3301,3361,3161,318-1.35%32,200101億986万+4.69%
09/261,3491,3521,3151,336-0.15%34,300102億4793万+6.54%
09/251,3351,3391,3041,338+0.98%67,800102億6328万+7.13%
09/211,2891,3341,2891,325+3.03%88,500101億6356万+6.51%
09/201,2851,2961,2681,286+0.78%41,00098億6440万+3.96%
09/191,2751,2811,2521,276+1.59%57,40097億8770万+3.4%
09/181,2271,2671,2201,256+2.36%53,10096億3428万+1.95%
09/141,1931,2331,1931,227+2.85%39,50094億1184万-0.32%
09/131,1901,2151,1841,193+0.51%27,10091億5104万-3.17%
09/121,2021,2201,1771,187-1.9%44,20091億501万-3.89%
09/111,2171,2231,2021,210-0.41%26,70092億8144万-2.34%
09/101,2221,2401,2141,215-1.46%48,00093億1979万-2.25%
09/071,2381,2431,2211,233-0.72%33,10094億5786万-1.12%
09/061,2501,2551,2371,242-0.72%35,20095億2690万-0.88%
09/051,2421,2731,2421,2510%62,40095億9593万-0.64%
09/041,2331,2661,2331,251+1.46%35,80095億9593万-1.11%
09/031,2701,2701,2291,233-3.07%49,30094億5786万-2.91%
08/311,2731,2801,2631,272-0.63%32,80097億5701万-0.39%
08/301,2911,2961,2751,280-0.7%28,70098億1838万-0.23%
08/291,2871,3041,2841,289+1.18%35,10098億8742万+0.08%
08/281,2951,3001,2601,274-1.47%45,70097億7236万-1.55%
08/271,2691,3081,2621,293+3.77%105,40099億1810万-0.46%
08/241,2351,2491,2231,246+1.63%66,80095億5758万-4.37%
08/231,2161,2361,2161,226+0.82%41,30094億417万-6.41%
08/221,1651,2181,1651,216+2.1%57,70093億2746万-7.67%
08/211,2051,2091,1801,191-1.65%70,70091億3570万-10.11%
08/201,2051,2281,2051,211+0.25%64,10092億8911万-9.08%
08/171,1701,2091,1701,208+3.69%85,10092億6610万-9.78%
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%