IR情報

2019/08/19~2020/02/18

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
02/181,8001,8001,7801,780-1.11%1,200111億2325万-2.68%
02/171,7901,8041,7811,800+0.56%1,300112億4823万-1.64%
02/141,7901,8181,7901,790+0.51%800111億8574万-2.19%
02/121,7911,7911,7811,781-1.6%900111億2950万-2.73%
02/0715:30 2020年3月期第3四半期決算短信〔日本基準〕(連結)
02/071,8101,8101,8101,8100%200113億1072万-1.2%
02/061,8101,8101,8101,810-0.28%300113億1072万-1.2%
02/051,8351,8751,8001,815-4.22%1,500113億4197万-1.04%
02/041,8951,8951,8951,895+4.35%1,400118億4189万+3.16%
02/031,7971,8161,7971,816-1.14%500113億4822万-0.98%
01/311,8371,8371,8371,837+1.49%200114億7944万+0.11%
01/301,8301,8301,8101,810-1.9%1,400113億1072万-1.47%
01/291,8921,8921,8451,845-0.38%1,100115億2944万+0.22%
01/281,9001,9001,8521,852-0.7%1,000115億7318万+0.6%
01/241,8651,8661,8611,8650%400116億5442万+1.3%
01/231,9001,9001,8601,865-1.32%500116億5442万+1.36%
01/221,8501,8901,8501,890-0.53%1,300118億1064万+2.83%
01/211,8511,9001,8401,900+2.7%2,100118億7313万+3.49%
01/201,9611,9611,8311,850-6.85%8,600115億6068万+0.93%
01/1711:30 地方創生の更なる深化を目的とした、インターネット金融最大手SBIグループとの戦略的資本業務提携のお知らせ
01/172,1992,1991,9501,986+10.39%46,600124億1055万+8.29%
01/179:00 本日の一部報道について
01/161,7691,7991,7691,799+1.7%1,600112億4198万-1.8%
01/1515:30 債権の取立不能又は取立遅延のおそれに関するお知らせ
01/151,7871,7871,7691,769-0.06%600110億5451万-3.65%
01/141,7901,7901,7601,770-0.9%1,400110億6076万-3.96%
01/101,7851,7861,7851,786-0.78%300111億6074万-3.51%
01/091,8001,8001,8001,8000%600112億4823万-3.07%
01/081,8001,8301,8001,8000%300112億4823万-3.23%
01/071,9381,9381,8001,800-0.99%2,000112億4823万-3.33%
01/061,8181,8181,8181,818+1%100113億6071万-2.57%
2019
12/301,8001,8001,8001,8000%100112億4823万-3.79%
12/271,8301,8301,8001,800-1.64%500112億4823万-3.95%
12/261,8101,8301,8101,830-1.08%1,000114億3570万-2.45%
12/251,8701,8701,8501,850-2.68%700115億6068万-1.39%
12/241,9011,9011,9011,901+4.39%100118億7938万+1.39%
12/231,7811,8211,7811,821+0.05%400113億7946万-2.72%
12/201,8371,8371,8201,820-4.21%2,900113億7321万-2.93%
12/181,9001,9001,9001,9000%1,300118億7313万+1.33%
12/171,8651,9001,8651,900+1.88%1,500118億7313万+1.6%
12/161,8501,8651,8451,865+1.97%1,500116億5442万+0.05%
12/131,8501,8521,8291,829-1.14%1,100114億2945万-1.61%
12/121,8181,8501,8161,850+1.76%700115億6068万-0.32%
12/111,8301,8301,8181,818-0.66%600113億6071万-1.84%
12/101,8401,8401,8301,8300%1,100114億3570万-1.03%
12/091,8761,8761,8191,830-1.98%2,100114億3570万-0.92%
12/061,9401,9401,8671,867-4.26%3,800116億6692万+1.19%
12/051,9401,9501,9391,950+2.63%1,500121億8558万+6.04%
12/041,8711,9001,8711,900-2.61%800118億7313万+3.77%
12/031,9511,9511,9511,9510%1,400121億9183万+6.96%
12/021,9501,9511,9501,951+0.05%500121億9183万+7.49%
11/291,8811,9501,8811,950+3.78%1,200121億8558万+7.91%
11/261,8791,8791,8791,879+2.68%100117億4190万+4.45%
11/211,8301,8301,8301,830-4.19%2,000114億3570万+2.01%
11/191,9501,9901,9101,910-1.55%700119億3562万+6.58%
11/181,9001,9401,9001,940+3.47%500121億2309万+8.68%
11/151,8501,8751,8501,875+1.35%400117億1691万+5.51%
11/141,8261,8501,8081,850+1.09%2,200115億6068万+4.4%
11/121,8301,8301,8301,830+0.27%200114億3570万+3.51%
11/0716:30 2020年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/071,8251,8251,8251,825+0.27%500114億446万+3.4%
11/061,8351,8501,8201,820-4.16%1,300113億7321万+3.29%
11/051,8991,8991,8991,899+4.28%1,400118億6688万+7.96%
11/011,8211,8211,8001,821+1.73%500113億7946万+3.88%
10/291,7901,7901,7901,790+2.87%100111億8574万+2.23%
10/2815:30 業績予想の修正に関するお知らせ
10/251,7411,7411,7401,7400%1,700108億7329万-0.51%
10/241,7401,7401,7401,740-0.57%500108億7329万-0.46%
10/211,7501,7501,7501,750+0.29%200109億3578万+0.06%
10/181,7471,7471,7451,745-0.85%400109億453万-0.29%
10/171,7801,8201,7601,760-0.85%1,300109億9827万+0.51%
10/161,7751,7751,7751,7750%500110億9201万+1.37%
10/151,7311,7751,7311,775+2.54%600110億9201万+1.37%
10/111,7401,7401,7311,731-0.52%200108億1705万-1.09%
10/101,7401,7401,7401,740+0.75%200108億7329万-0.68%
10/091,7501,7501,7271,7270%700107億9205万-1.43%
10/081,7251,7271,7251,727-1.31%600107億9205万-1.54%
10/071,7501,7501,7501,750+0.52%200109億3578万-0.34%
10/041,7501,7501,7411,741-1.36%700108億7954万-0.97%
10/031,7651,7651,7651,7650%200110億2952万+0.28%
10/021,7602,0001,7601,765+0.86%2,600110億2952万+0.06%
10/011,7501,7501,7461,750+1.1%900109億3578万-0.91%
09/261,7311,7311,7311,731-1.09%100108億1705万-2.15%
09/251,7501,7501,7501,7500%500109億3578万-1.13%
09/241,7501,7501,7321,7500%1,400109億3578万-1.19%
09/201,7501,7691,7501,7500%1,700109億3578万-1.52%
09/191,7501,7501,7501,7500%800109億3578万-1.85%
09/181,7501,7501,7401,750-0.46%1,300109億3578万-2.18%
09/171,7261,7581,7261,758-0.4%1,200109億8577万-2.12%
09/131,7651,7651,7651,765+1.44%700110億2952万-2.05%
09/111,7261,7601,7201,740+0.81%3,200108億7329万-3.71%
09/101,7211,7501,7201,726-1.37%1,100107億8580万-4.9%
09/091,7701,7701,7501,750-1.13%200109億3578万-3.95%
09/051,7701,7701,7701,770-0.28%200110億6076万-3.17%
09/041,7751,7751,7751,7750%300110億9201万-3.22%
09/031,7751,7751,7751,775+0.85%2,000110億9201万-3.48%
09/021,7701,7701,7601,760-0.06%500109億9827万-4.66%
08/301,7621,7621,7611,761-0.51%300110億452万-5.07%
08/291,7701,7701,7701,770+1.09%200110億6076万-4.94%
08/281,7511,7511,7511,751-1.07%300109億4203万-6.31%
08/271,7701,7701,7701,7700%600110億6076万-5.7%
08/261,7701,7701,7701,770-1.67%600110億6076万-6.1%
08/221,7681,8001,7681,800-0.44%400112億4823万-4.91%
08/211,8081,8081,8081,808-2.16%200112億9822万-4.79%
08/201,8481,8481,8481,848+2.1%500115億4818万-2.99%
08/191,8101,8501,8101,810-1.09%2,200113億1072万-5.19%