IR情報

2019/10/24~2020/04/17

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
2020
04/171,6901,6951,6491,649-2.43%1,700103億463万+3.52%
04/161,6901,6901,6901,690+2.42%500105億6084万+6.22%
04/151,6191,6501,6191,650+3.13%500103億1088万+3.97%
04/141,6301,6301,6001,600-3.03%90099億9843万+0.76%
04/131,6501,6501,6501,650+1.23%1,000103億1088万+3.64%
04/091,6301,6301,6301,6300%300101億8590万+2.26%
04/081,6501,6501,6301,630-1.21%500101億8590万+2.07%
04/061,6501,6501,6501,650-2.94%100103億1088万+3.25%
04/031,7001,7001,7001,700-1.73%200106億2333万+6.38%
04/021,7301,7301,7301,7300%1,500108億1080万+8.19%
04/011,6641,7301,6501,730+1.82%2,000108億1080万+8.19%
03/311,5991,6991,5991,699+6.25%1,100106億1708万+6.12%
03/301,6001,6001,5991,599-0.12%1,20099億9218万-0.37%
03/271,6001,6211,6001,601+0.06%900100億468万-0.68%
03/261,6001,6001,6001,6000%60099億9843万-1.17%
03/251,6411,6411,6001,600+8.11%20099億9843万-1.66%
03/241,4801,4801,4711,480+2.07%1,00092億4854万-9.48%
03/231,4501,4501,4501,4500%1,00090億6107万-11.96%
03/191,4601,4601,4501,450-1.02%80090億6107万-12.7%
03/181,4691,4691,4111,4650%1,50091億5481万-12.54%
03/171,4701,4701,4201,465-1.01%1,50091億5481万-13.26%
03/161,5001,5001,4701,480-1.33%1,00092億4854万-13.3%
03/131,5001,5001,4001,500-1.32%1,90093億7353万-12.79%
03/121,5501,5501,5201,520-5%1,10094億9851万-12.34%
03/111,6501,6501,6001,6000%1,00099億9843万-8.31%
03/101,6001,6001,6001,6000%90099億9843万-8.83%
03/091,6801,6801,6001,600-4.76%1,70099億9843万-9.35%
03/061,6801,6801,6801,680-1.18%300104億9835万-5.41%
03/051,7001,7001,7001,7000%500106億2333万-4.66%
03/041,7401,7401,7001,7000%800106億2333万-5.08%
03/031,7351,7351,7001,700+2.72%2,000106億2333万-5.5%
03/021,6491,6551,6491,655+0.3%2,300103億4212万-8.31%
02/281,7301,7301,6501,650-4.62%2,400103億1088万-9.24%
02/261,7201,7301,7201,730+0.52%400108億1080万-5.15%
02/251,7601,7601,7211,721-2.77%700107億5456万-5.7%
02/211,7801,7801,7701,770-1.67%500110億6076万-3.12%
02/201,8001,8001,8001,800+1.12%100112億4823万-1.53%
02/191,8001,8001,7801,7800%600111億2325万-2.63%
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%