IR情報

2018/05/23~2018/10/22

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
10/221,0521,1551,0521,060+0.86%1,700245億826万-5.36%
10/191,0811,0811,0511,051-2.14%400243億17万-6.49%
10/171,0741,0741,0741,074+0.66%100248億3195万-4.79%
10/161,0811,0811,0651,067-1.57%700246億7010万-5.74%
10/151,1141,1141,0841,084-2.78%6,700250億6316万-4.58%
10/121,0821,1151,0821,115+2.76%900257億7991万-2.11%
10/111,0861,0861,0801,085-2.25%3,000250億8628万-4.91%
10/101,1201,1201,1101,110-1.77%700256億6431万-2.97%
10/091,1031,1301,1001,130+0.89%2,300261億2673万-1.4%
10/051,1381,1381,1121,120-0.88%1,200258億9552万-2.35%
10/041,0941,1301,0941,130+3.48%700261億2673万-1.65%
10/031,1021,1061,0911,092-0.91%900252億4813万-5.04%
10/021,1101,1101,0981,102+0.09%1,400254億7934万-4.42%
10/011,1011,1011,1011,1010%500254億5622万-4.68%
09/281,1141,1141,1011,101-1.26%1,900254億5622万-4.84%
09/271,1281,1281,1151,115-0.89%1,100257億7991万-3.96%
09/261,1411,1551,1011,125-4.5%6,600260億1112万-3.27%
09/251,1851,1851,1781,178+1.46%3,300272億3653万+1.2%
09/211,1721,1731,1611,161-1.19%1,900268億4348万-0.26%
09/201,1681,1761,1681,175-0.17%600271億6717万+0.95%
09/191,1601,1771,1591,177+1.47%900272億1341万+1.12%
09/181,1881,1881,1601,160-0.43%8,300268億2036万-0.43%
09/141,1641,1651,1641,165+0.09%900269億3596万-0.09%
09/131,1601,1641,1561,164+0.34%1,300269億1284万-0.26%
09/121,1611,1611,1541,1600%2,000268億2036万-0.68%
09/111,1531,1601,1531,160-0.09%1,600268億2036万-0.68%
09/101,1591,1641,1591,161+0.17%1,100268億4348万-0.6%
09/071,1601,1601,1391,159-0.09%700267億9723万-0.86%
09/061,1601,1601,1601,160-0.43%100268億2036万-0.77%
09/051,1731,1731,1301,165-0.43%3,100269億3596万-0.34%
09/041,1671,1701,1671,170+1.04%600270億5157万+0.09%
09/031,1691,1691,1551,158-0.26%700267億7411万-0.94%
08/311,1601,1611,1561,161+0.09%1,400268億4348万-0.77%
08/301,1541,1601,1541,1600%1,200268億2036万-0.85%
08/291,1711,1711,1601,160-0.85%400268億2036万-0.94%
08/281,1691,1701,1511,170+1.74%500270億5157万-0.09%
08/271,1721,1721,1501,150-0.95%2,300265億8915万-1.71%
08/241,1611,1641,1611,161+0.09%1,200268億4348万-0.77%
08/231,1921,1921,1601,160-2.52%2,800268億2036万-0.85%
08/221,2001,2001,1661,190+2.76%2,300275億1399万+1.62%
08/211,1581,1581,1581,158-0.77%300267億7411万-1.11%
08/201,1681,1701,1671,167+0.09%800269億8220万-0.51%
08/171,1651,1661,1651,166+0.09%600269億5908万-0.68%
08/161,1751,1971,1641,165-0.85%600269億3596万-0.68%
08/151,2001,2001,1751,175-1.84%6,300271億6717万+0.17%
08/141,1881,1971,1861,197+0.17%1,700276億7583万+2.13%
08/131,1901,1951,1841,195+0.42%1,300276億2959万+2.22%
08/1016:00 平成31年3月期第1四半期決算短信〔日本基準〕(連結)
08/101,1871,1931,1871,190+0.42%1,000275億1399万+2.06%
08/091,1771,1851,1771,185+1.72%1,300273億9838万+1.89%
08/081,1771,1771,1651,165+0.43%200269億3596万+0.43%
08/071,1801,1801,1601,160-1.02%800268億2036万+0.09%
08/061,1771,1771,1721,172+0.95%500270億9781万+1.21%
08/031,1611,1611,1611,161+0.26%100268億4348万+0.43%
08/021,1571,1581,1571,158-0.43%200267億7411万+0.35%
07/311,1761,1761,1631,163-1.19%500268億8972万+0.95%
07/301,1771,1771,1671,1770%900272億1341万+2.26%
07/271,1601,1771,1601,177+0.09%400272億1341万+2.53%
07/261,1761,1761,1761,176+0.94%1,600271億9029万+2.62%
07/251,1611,1651,1611,165+0.43%400269億3596万+1.92%
07/241,1581,1601,1581,160+0.17%600268億2036万+1.58%
07/231,1571,1581,1571,158-0.17%400267億7411万+1.58%
07/201,1621,1621,1601,160-0.17%400268億2036万+1.84%
07/191,1651,1651,1621,162-0.43%500268億6660万+2.2%
07/181,1761,1801,1651,167-2.42%1,100269億8220万+2.82%
07/171,1981,1981,1811,196-0.33%20,400276億5271万+5.65%
07/131,1921,2151,1751,200+1.01%4,800277億4520万+6.48%
07/121,1761,1881,1751,188+2.68%3,300274億6774万+5.88%
07/111,1531,1661,1531,157+0.52%1,300267億5099万+3.58%
07/101,1701,1701,1511,151-0.69%10,300266億1227万+3.32%
07/091,1441,1591,1411,159+2.11%4,200267億9723万+4.41%
07/061,1241,1351,1241,135+2.07%2,800262億4233万+2.53%
07/051,1211,1231,1111,112+0.18%1,400257億1055万+0.63%
07/041,1151,1151,1101,110-0.45%700256億6431万+0.63%
07/031,1331,1331,1121,115-1.41%600257億7991万+1.18%
07/021,1341,1341,1041,131-0.26%3,500261億4985万+2.72%
06/291,1201,1341,1191,134+0.89%1,400262億1921万+3.28%
06/281,1201,1241,1201,124+0.45%200259億8800万+2.55%
06/2616:00 支配株主等に関する事項について
06/261,1101,1191,1101,119+0.27%400258億7239万+2.19%
06/251,1161,1161,1161,116-0.53%100258億303万+2.1%
06/221,1061,1221,1061,122+1.45%700259億4176万+2.84%
06/211,1061,1061,1061,106-1.25%100255億7182万+1.47%
06/201,1201,1201,1201,1200%100258億9552万+2.85%
06/191,1001,1201,1001,120-0.18%2,500258億9552万+2.94%
06/181,1231,1231,1101,122-0.09%1,400259億4176万+3.41%
06/151,1201,1231,1201,123-0.62%7,400259億6488万+3.79%
06/141,1151,1301,1151,130+1.35%2,500261億2673万+4.82%
06/131,1101,1201,1061,115+0.45%3,000257億7991万+3.82%
06/121,0901,1251,0901,110+2.3%3,100256億6431万+3.64%
06/111,0751,0851,0741,085+1.31%8,000250億8628万+1.59%
06/061,0711,0711,0711,071-0.65%100247億6259万+0.47%
06/051,0781,0791,0781,078+0.94%900249億2443万+1.32%
06/041,0701,0801,0681,068-0.19%1,100246億9322万+0.56%
06/011,0701,0701,0701,070+0.28%600247億3947万+0.94%
05/311,0671,0671,0661,067-0.28%400246億7010万+0.85%
05/301,0751,0751,0701,070-0.56%200247億3947万+1.42%
05/291,0761,0761,0761,0760%2,400248億7819万+2.18%
05/281,0841,0851,0761,076-0.74%1,900248億7819万+2.48%
05/251,0811,0851,0811,0840%1,200250億6316万+3.44%
05/241,0701,0851,0701,084+1.4%300250億6316万+3.83%
05/231,0811,0811,0691,069-1.29%800247億1634万+2.59%
05/2210:00 自己株式立会外買付取引(N-NET3)による自己株式の取得結果及び自己株式取得終了に関するお知らせ
05/2117:00 自己株式の取得及び自己株式立会外買付取引(N-NET3)による自己株式の買付けに関するお知らせ