IR情報

2020/05/14~2020/10/08

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
10/08563572563565+0.53%800103億2710万-2.59%
10/07561567561562-0.71%2,000102億7226万-3.1%
10/06570571561566-0.7%3,200103億4538万-2.25%
10/05572577570570-0.35%4,200104億1849万-1.38%
10/02588588572572-1.38%3,100104億5505万-0.87%
09/30588588572580-1.19%5,600106億127万+0.69%
09/29602602581587-2.98%4,000107億2922万+2.26%
09/28609615600605-0.33%7,200110億5822万+5.77%
09/25605607596607+0.83%6,800110億9478万+6.68%
09/24592602592602+0.33%4,200110億339万+6.36%
09/23599600589600+2.56%4,800109億6683万+6.76%
09/185905905835850%1,400106億9266万+4.46%
09/17593593580585-1.35%3,400106億9266万+4.84%
09/16592593583593+0.68%7,100108億3888万+6.85%
09/15582590573589+2.97%6,000107億6577万+6.51%
09/14581581570572-1.21%7,400104億5505万+4%
09/11572580571579+1.4%2,900105億8299万+5.66%
09/10572572571571-0.17%1,700104億3677万+4.77%
09/09581581570572-1.55%4,200104億5505万+5.15%
09/08590590570581+0.17%4,300106億1955万+7.2%
09/07579593571580+0.17%5,400106億127万+7.61%
09/04563585560579+2.48%9,500105億8299万+8.02%
09/03571602565565-2.25%16,700103億2710万+5.81%
09/02560580560578+3.4%14,300105億6471万+8.44%
09/01550559550559+1.08%15,700102億1743万+5.08%
08/31544557544553+1.65%5,300101億776万+4.14%
08/28545548544544-0.18%1,20099億4326万+2.45%
08/27546546542545-0.18%40099億6154万+2.64%
08/26549549539546-0.18%1,40099億7982万+2.82%
08/25546548524547+2.82%6,00099億9809万+3.21%
08/2412:00 連結子会社間の吸収合併、繰延税金資産(連結)、貸倒引当金戻入益(個別)の計上に関するお知らせ
08/24542547532532-0.56%10,20097億2392万+0.19%
08/2117:00 (訂正)「2020年9月期第3四半期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ
08/21523540523535+1.33%8,70097億7876万+0.56%
08/20522528522528+1.15%4,10096億5081万-0.75%
08/19520522520522+0.19%1,30095億4114万-2.06%
08/18535535511521-3.34%5,90095億2286万-2.25%
08/17540540526539+2.08%5,50098億5187万+0.94%
08/14529529517528-0.19%4,20096億5081万-1.12%
08/13530530520529+0.57%1,90096億6909万-1.12%
08/12520526519526+1.54%2,30096億1425万-1.68%
08/11506519506518+0.58%1,50094億6803万-3.36%
08/07517519515515-0.96%1,40094億1320万-4.1%
08/06527527510520-1.33%1,50095億459万-3.53%
08/05531538517527+1.15%2,50096億3253万-2.77%
08/04503531503521+1.76%2,40095億2286万-4.05%
08/03502515502512-1.16%3,90093億5836万-6.23%
07/3116:00 2020年9月期第3四半期決算短信〔日本基準〕(連結)
07/3116:00 2020年9月期第3四半期決算補足資料
07/3116:00 新規事業の開始(連結子会社)に関するお知らせ
07/31530537518518-2.45%7,00094億6803万-5.65%
07/30533535531531-0.38%4,10097億564万-3.8%
07/29535535533533-1.11%1,00097億4220万-3.79%
07/28536541536539-0.55%60098億5187万-3.23%
07/27553553540542-2.34%4,20099億670万-3.04%
07/22555555555555+2.97%700101億4432万-1.25%
07/21549549539539-0.92%60098億5187万-4.26%
07/20550550544544+1.68%30099億4326万-3.72%
07/17542549534535-3.43%3,60097億7876万-5.64%
07/16580580549554-0.72%4,200101億2604万-2.81%
07/15569569541558+1.27%4,500101億9915万-2.28%
07/14549551544551+2.23%1,400100億7121万-3.84%
07/13553553534539+0.94%2,60098億5187万-6.26%
07/10544544534534-2.91%1,50097億6048万-7.45%
07/09552552548550+1.1%3,100100億5293万-4.84%
07/08531554531544+0.55%2,50099億4326万-6.04%
07/07525545525541+1.12%6,00098億8843万-6.72%
07/06523537523535-0.74%4,50097億7876万-8.08%
07/03527539523539-1.46%6,50098億5187万-7.55%
07/02564573546547-4.7%8,10099億9809万-6.34%
07/01573576571574-1.54%500104億9160万-1.88%
06/30566590566583+3.19%8,400106億5610万-0.17%
06/29590590560565-2.59%4,600103億2710万-3.09%
06/26580580573580-1.53%2,700106億127万-0.51%
06/25601601587589-0.34%3,100107億6577万+1.55%
06/24601601577591-0.84%6,000108億233万+2.25%
06/23606606589596-1.65%4,100108億9372万+3.65%
06/22598606595606+2.02%9,000110億7650万+5.94%
06/19599602587594-0.5%9,500108億5716万+4.39%
06/18598598591597-0.33%900109億1200万+5.48%
06/17597600590599+1.18%6,700109億4855万+6.39%
06/16597598590592+0.85%2,300108億2061万+5.53%
06/168:35 主要株主の異動に関するお知らせ
06/15613613579587-2.17%7,800107億2922万+5.01%
06/12580601554600+1.35%32,000109億6683万+7.72%
06/11607610590592-2.47%6,300108億2061万+6.86%
06/10597610593607+1.85%7,900110億9478万+10.16%
06/09591596586596+1.19%9,300108億9372万+8.76%
06/08580590570589+5.18%10,400107億6577万+8.27%
06/05587588560560-2.78%11,700102億3571万+3.51%
06/04578587576576-0.17%9,100105億2816万+6.86%
06/03581587575577-1.2%15,000105億4644万+7.65%
06/02571584565584+3.73%16,000106億7438万+9.57%
06/01573573556563+1.44%7,500102億9054万+6.23%
05/29556569555555-1.07%33,300101億4432万+5.11%
05/28561568553561-1.23%15,000102億5399万+6.05%
05/27566573549568+1.61%22,000103億8193万+7.17%
05/26572573550559+0.9%15,800102億1743万+5.47%
05/25529566519554+6.95%69,900101億2604万+4.53%
05/22530530515518-2.08%14,70094億6803万-2.45%
05/2116:30 Webサイトからお部屋探すと、イトキンオンラインストアで5,000円OFFクーポン提供キャンペーンスタート
05/2115:05 (訂正・数値データ訂正)「2020年9月期第2四半期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ
05/2115:05 (訂正)「2020年9月期第2四半期決算補足資料」の一部訂正に関するお知らせ
05/21535536517529+0.76%14,70096億6909万-0.94%
05/20536536521525+0.19%8,70095億9598万-2.05%
05/19540540520524+0.96%13,50095億7770万-2.96%
05/18517528517519-0.95%6,80094億8631万-4.42%
05/1516:00 2020年9月期第2四半期決算補足資料
05/1516:00 2020年9月期第2四半期決算短信〔日本基準〕(連結)
05/1516:00 新型コロナウイルス感染拡大の影響及び連結業績予想の修正に関するお知らせ
05/15535537523524-0.19%8,60095億7770万-4.55%
05/14549549519525-3.49%24,60095億9598万-4.72%