IR情報

2020/05/11～2020/10/05

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
10/052,3952,4542,3952,447+1.87%13,400397億4817万+0.12%
10/022,4712,4732,3982,402-1.36%20,300390億1720万-1.76%
09/302,5222,5222,4292,435-2.99%17,700395億5324万-0.61%
09/292,5212,5932,4822,510-0.67%26,900407億7152万+2.53%
09/282,4622,5372,4272,527+3.91%26,400410億4766万+3.35%
09/252,4402,4402,3912,432+1.76%14,500395億451万-0.49%
09/242,4122,4172,3622,390-0.25%13,000388億2228万-2.29%
09/232,4522,4522,3552,396-2.28%27,300389億1974万-2.36%
09/182,4522,4822,4322,452+0.49%28,700398億2939万-0.33%
09/172,4172,4482,4152,440+0.54%6,100396億3446万-0.97%
09/162,4502,4512,4182,427-0.29%14,600394億2329万-1.66%
09/152,4482,4482,3772,434+0.08%18,100395億3700万-1.5%
09/142,4482,4482,4072,432-0.33%12,600395億451万-1.62%
09/112,3862,4462,3862,440+1.33%25,000396億3446万-1.17%
09/102,4402,4402,3442,408-0.25%31,700391億1467万-2.43%
09/092,4742,4902,4012,414-5.33%28,400392億1213万-2.31%
09/082,5082,5582,5002,550+1.67%10,300414億2126万+2.99%
09/072,4702,5902,4622,508+1.58%15,600407億3903万+1.5%
09/042,3512,4742,3512,469+3.52%21,000401億553万+0.16%
09/032,4462,4592,3752,385-2.49%24,600387億4106万-3.13%
09/022,4422,4502,4082,446+1.49%16,100397億3192万-0.69%
09/012,4432,4432,3952,410-1.35%12,400391億4715万-2.11%
08/312,4552,4952,4332,443-1.25%8,400396億8319万-0.77%
08/282,4392,4912,4142,474+1.44%25,300401億8675万+0.49%
08/272,4812,4812,4202,439-1.3%8,100396億1822万-0.97%
08/262,4882,5042,4672,471-1.59%10,200401億3801万+0.32%
08/2515:00 株式報酬型ストック・オプションの発行内容確定に関するお知らせ
08/252,4112,5122,4112,511+4.58%15,700407億8776万+2.07%
08/242,4382,4382,3992,401-1.52%6,400390億96万-2.24%
08/212,4982,5022,4202,438-2.4%15,000396億197万-0.81%
08/202,4982,5032,4692,498+0.52%12,000405億7659万+1.75%
08/192,5692,5692,4782,485-3.27%14,500403億6543万+1.43%
08/182,5872,5882,5362,569+0.27%12,900417億2989万+5.2%
08/172,5602,5832,5432,562+0.51%5,100416億1619万+5.35%
08/142,5442,5682,5122,549+0.2%11,500414億502万+5.16%
08/132,5102,5442,4842,544+1.88%22,100413億2380万+5.17%
08/122,4582,4992,4582,497+1.71%12,600405億6035万+3.4%
08/112,3722,4702,3512,455+4.33%17,600398億7812万+1.78%
08/0715:00 2021年3月期第1四半期決算短信〔日本基準〕(連結)
08/072,3932,4402,3532,353-2.93%15,700382億2127万-2.28%
08/062,4832,5062,4242,424-2.38%10,400393億7456万+0.66%
08/052,5102,5102,4772,483-1.82%16,400403億3294万+3.2%
08/042,4422,5302,4422,529+4.5%16,800410億8015万+5.24%
08/032,3582,4302,3582,420+2.63%14,800393億959万+0.92%
07/312,4102,4112,3512,358-2.44%22,100383億248万-1.67%
07/302,4212,4282,3962,417+0.33%17,300392億6086万+0.79%
07/292,3832,4352,3782,409-0.12%16,400391億3091万+0.5%
07/282,3952,4622,3912,412-0.37%17,400391億7964万+0.67%
07/272,3892,4252,3632,421-0.7%20,900393億2583万+1.13%
07/222,4562,4792,4372,438-1.69%13,600396億197万+1.84%
07/212,4412,4802,3992,480+1.64%40,200402億8421万+3.64%
07/202,4102,4572,3772,440+0.87%34,800396億3446万+2.09%
07/172,4002,4482,3642,419+0.83%33,400392億9335万+1.47%
07/162,4292,4572,3782,399-1.8%54,300389億6847万+0.8%
07/152,3792,4472,3622,443+2.78%42,300396億8319万+2.73%
07/142,3762,4052,3332,377+0.64%26,100386億1111万-0.08%
07/132,3282,3982,3082,362+3.51%21,200383億6746万-0.92%
07/102,3332,3332,2662,282-2.19%27,900370億6797万-4.4%
07/092,3652,3752,3292,333-1.35%35,500378億9639万-2.51%
07/082,3952,4242,3652,365-2.51%11,700384億1619万-1.38%
07/072,4672,4672,3912,426-0.66%9,200394億705万+1.04%
07/062,4122,4722,4122,442+1.67%15,300396億6695万+1.71%
07/032,3682,4112,3362,402+1.48%13,300390億1720万+0.08%
07/022,3762,3892,3302,367+0.68%22,500384億4868万-1.58%
07/012,3812,3912,3412,351-1.01%19,300381億8878万-2.61%
06/302,4302,4492,3412,375-1.37%27,500385億7863万-1.9%
06/292,4032,4212,3252,408+0.21%22,000391億1467万-0.62%
06/262,4232,4232,3812,403-0.46%10,400390億3345万-0.74%
06/252,3542,4222,3152,414+2.55%16,700392億1213万-0.25%
06/2415:00 株式報酬型ストック・オプション(新株予約権)の発行に関するお知らせ
06/242,4072,4072,3382,354-1.92%4,500382億3751万-2.73%
06/232,4292,4292,3372,400+0.04%34,400389億8472万-0.79%
06/222,3562,4152,3562,399+1.83%14,900389億6847万-0.7%
06/192,4502,4502,3362,356-2.77%30,700382億7000万-2.4%
06/182,4062,4282,3552,423+1.08%11,600393億5832万+0.37%
06/172,4532,4692,3152,397-1.03%20,500389億3599万-0.33%
06/162,3802,4222,3452,422+6.23%12,800393億4208万+1.09%
06/152,3112,3192,2652,280-1.34%8,900370億3548万-4.4%
06/122,3392,3392,2762,311-2.03%17,700375億3903万-2.9%
06/112,4212,4402,3592,359-3.91%12,100383億1873万-0.59%
06/102,5042,5042,4452,455-2%7,100398億7812万+3.89%
06/092,4922,5052,4332,505+2.04%11,900406億9030万+6.6%
06/082,4132,4772,4132,455+1.7%15,400398億7812万+5.09%
06/052,4882,4942,4002,414-2.62%14,200392億1213万+3.87%
06/042,4332,4792,4302,479+2.27%12,300402億6796万+7.32%
06/032,4332,4542,3612,424-0.29%16,600393億7456万+5.76%
06/022,4302,4472,3892,431+0.54%23,800394億8827万+6.81%
06/012,5562,5562,3912,418-4.24%22,100392億7710万+7.18%
05/292,5992,5992,4192,525-2.77%33,200410億1517万+12.67%
05/282,5752,5992,5492,597+2.69%30,000421億8471万+16.88%
05/272,4192,5442,3742,529+4.55%31,400410億8015万+14.95%
05/262,3622,4212,3622,419+2.5%15,800392億9335万+10.91%
05/252,3992,3992,3352,360-0.13%7,000383億3497万+9.21%
05/222,4342,4352,3622,363-2.92%13,300383億8370万+10.01%
05/212,3442,4342,3272,434+5.09%14,800395億3700万+14.06%
05/202,3132,3632,3012,316-0.43%14,100376億2025万+9.3%
05/192,3652,4002,3092,326-0.6%24,500377億8269万+10.55%
05/182,3362,3512,2882,340-1.47%20,200380億1010万+11.85%
05/152,2372,3992,2342,375+8.6%47,800385億7863万+14.51%
05/142,1762,2192,1382,187+0.97%14,000355億2482万+6.58%
05/132,1762,1872,1172,166+0.28%22,100351億8371万+6.49%
05/122,0972,1972,0972,160-0.09%13,800350億8624万+7.09%
05/1115:00 2020年3月期決算短信〔日本基準〕(連結)
05/112,1482,1712,1192,162+1.41%8,900351億1873万+7.94%