IR情報

2018/03/22~2018/10/03

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
10/033,8103,9403,6653,925+1.29%109,800476億5350万+17.87%
10/024,2004,2003,8603,875-7.3%120,000470億4645万+17.32%
10/014,0454,2503,9654,180+5.16%117,000507億4946万+27.56%
09/284,0654,1503,8453,975-0.5%149,400482億6055万+22.8%
09/2716:00 株式取得に関する基本合意書締結のお知らせ
09/273,7554,0453,6903,995+9.75%278,400485億337万+24.77%
09/263,5603,7003,5103,640+0.14%92,600441億9331万+15.01%
09/253,5503,6453,4253,635+5.21%94,200441億3260万+15.84%
09/213,3603,5703,3203,455+2.83%143,400419億3053万+10.95%
09/203,1453,3753,0503,360+7.01%61,000407億7759万+8.49%
09/193,2203,2453,1203,140-2.48%38,800381億763万+1.68%
09/183,0303,2503,0253,220+2.88%37,400390億7853万+4.24%
09/143,1803,1803,0753,1300%28,800379億8627万+1.79%
09/133,1503,2753,1053,130-2.8%60,000379億8627万+1.85%
09/123,0153,2503,0153,220+8.6%115,600390億7853万+5.02%
09/112,9602,9802,9252,965+0.17%15,200359億8380万-2.98%
09/102,9002,9652,8652,960+1.02%12,200359億2312万-3.11%
09/073,0353,0352,9302,930-2.98%14,400355億5903万-4.03%
09/062,9853,0502,9353,020+2.2%43,000366億5129万-1.18%
09/052,9603,0052,9352,955-1.5%21,800358億6244万-3.18%
09/042,9353,0152,9153,000+1.35%35,000364億857万-1.67%
09/033,0853,1352,9552,960-4.52%31,200359億2312万-2.76%
08/313,1653,1653,1003,100-2.82%33,600376億2218万+2.24%
08/303,1303,2303,0903,190+1.92%33,400387億1444万+5.84%
08/293,1253,1353,0653,130-0.79%34,200379億8627万+4.68%
08/283,2653,2653,1403,155-3.37%40,200382億8967万+6.34%
08/273,2353,2803,1853,265+1.4%50,600396億2466万+10.9%
08/243,2003,2353,1153,220+1.1%65,600390億7853万+10.43%
08/233,1003,2053,1003,185+2.74%66,600386億5376万+10.32%
08/223,0503,1003,0003,100+1.64%20,600376億2218万+8.28%
08/213,0053,0952,9853,050+2.18%49,400370億1537万+7.32%
08/203,0753,0752,9102,985-1.32%27,600362億2652万+5.7%
08/173,0753,1153,0153,025-0.33%34,400367億1197万+7.23%
08/163,1153,1153,0053,035-2.88%37,000368億3333万+8.05%
08/153,1253,1753,0653,125-1.11%55,400379億2559万+11.73%
08/143,0203,1702,9803,160+9.72%128,000383億5036万+13.51%
08/133,0003,0202,8052,880-6.8%57,600349億5222万+3.9%
08/102,9953,1052,9553,090+5.28%94,400375億82万+11.55%
08/093,0203,0502,9252,935-1.84%36,000356億1971万+6.53%
08/082,9903,0402,9602,990+1.7%49,400362億8720万+8.53%
08/072,9502,9502,9002,940+1.03%20,400356億8039万+6.72%
08/063,0403,0402,8902,910-2.68%44,800353億1631万+5.55%
08/032,9403,0902,9402,990+2.4%196,200362億8720万+8.25%
08/022,9502,9502,8852,920-0.34%61,600354億3767万+5.76%
08/012,8902,9652,8302,930+3.17%121,000355億5903万+5.93%
07/312,6852,8602,6652,840+7.37%177,400344億6677万+2.68%
07/302,6652,6902,6402,645-0.75%36,600321億22万-4.51%
07/272,5902,6802,5902,665+2.9%94,400323億4294万-4.21%
07/262,5352,5902,5352,590+2.17%53,600314億3273万-7.07%
07/252,6252,6352,5352,535-1.93%77,800307億6524万-9.37%
07/242,6102,6102,5552,585+0.58%52,600312億5580万-7.91%
07/232,5252,6102,5152,570+2.59%98,800310億7443万-9.06%
07/202,5902,5902,5002,505-2.34%97,000302億8850万-12.07%
07/192,5952,6152,5552,565-0.97%55,000310億1397万-10.81%
07/182,6352,6802,5102,590-0.58%112,800313億1625万-10.57%
07/172,4852,7202,4802,605-10.33%309,800314億9762万-10.7%
07/1316:00 2018年8月期第3四半期決算説明資料
07/1316:00 平成30年8月期第3四半期決算短信〔日本基準〕(連結)
07/132,7602,9052,7352,905+6.61%146,200351億2499万-0.92%
07/122,7302,7702,6252,725-0.18%73,000329億4857万-6.96%
07/112,7502,7752,7002,730-2.5%70,400330億903万-6.95%
07/102,8552,9002,7602,800-1.93%64,200338億5541万-4.79%
07/092,8252,8902,7702,855+1.06%46,000345億2043万-2.92%
07/062,7252,8252,6552,825+3.67%89,600341億5769万-3.98%
07/052,9602,9602,6652,725-7.47%129,000329億4857万-7.38%
07/042,9452,9702,9152,945-1.01%35,400356億864万-0.07%
07/032,9853,0702,8752,975-0.34%92,600359億7137万+1.26%
07/023,0553,1402,9702,985-2.13%108,400360億9229万+1.81%
06/292,9953,1252,9853,050+3.21%127,800368億7822万+4.42%
06/283,0453,0602,9502,955-3.43%63,800357億2955万+1.55%
06/272,9203,0652,9003,060+4.79%93,600369億9913万+5.48%
06/262,9052,9402,8352,920-0.85%78,800353億636万+1%
06/253,0703,1102,9302,945+0.51%176,600356億864万+1.97%
06/222,8202,9352,6852,930+4.27%147,600354億1716万+1.45%
06/212,8702,8802,7552,810-0.35%97,400339億6663万-2.36%
06/202,8552,8552,6002,820+0.53%245,200340億8751万-1.98%
06/193,1103,1102,7902,805-8.33%247,600339億619万-2.03%
06/183,1503,1503,0303,060-2.55%106,200369億8857万+7.22%
06/153,1903,2403,0753,140-1.1%145,600379億5559万+10.76%
06/143,0253,2303,0203,175+3.93%258,200383億7866万+12.67%
06/133,1353,1353,0253,055-1.93%134,000369億2813万+8.95%
06/123,0003,1152,9503,115+4.53%260,200376億5340万+11.49%
06/112,8552,9952,8202,980+4.93%130,000360億2155万+6.96%
06/082,8402,8852,8002,840-0.7%75,000343億2926万+1.97%
06/072,8853,0602,8252,860-1.38%302,400345億7102万+2.66%
06/062,7802,9352,7102,900+4.13%129,200350億5453万+4.39%
06/052,8852,8902,7502,785-3.63%115,000336億6443万+0.72%
06/042,9002,9602,8502,890+2.48%173,000349億3365万+4.56%
06/012,8652,9002,7902,820-1.23%92,200340億8751万+2.14%
05/312,7552,8602,7452,855+4.96%119,600345億1058万+3.37%
05/302,7402,7752,6952,720-3.72%76,600328億7873万-1.66%
05/292,6902,8402,6602,825+4.63%116,800341億4795万+1.58%
05/282,7552,7802,6852,700-3.05%54,600326億3697万-3.23%
05/252,7302,8502,6652,785+2.01%126,800336億6443万-1.21%
05/242,8002,8002,7202,730-3.02%64,800329億9961万-4.21%
05/232,8402,8502,7252,815-0.88%136,200340億2707万-2.05%
05/222,9603,0102,8252,840-3.24%221,400343億2926万-1.32%
05/212,7502,9702,7252,935+8.7%325,000354億7760万+1.87%
05/182,8152,8302,6652,700-3.05%219,000326億3697万-6.22%
05/1715:30 連結子会社の解散及び清算に関するお知らせ
05/172,4832,8002,4752,785+13.67%375,400336億6443万-3.67%
05/162,6102,6152,3682,450-5.22%211,200296億1503万-15.89%
05/152,5902,6402,5552,585+0.19%67,000312億4688万-12.64%
05/1419:00 (訂正)「平成30年8月期第2四半期決算短信〔日本基準〕(連結)」の一部訂正について
05/142,6802,6952,5702,580-5.32%129,800311億8644万-13.83%
05/112,8502,8502,6852,725-3.54%108,600329億3917万-10.39%
05/102,7752,8402,7402,825+0.71%124,600341億4795万-7.98%
05/092,9252,9752,7702,805-3.44%216,400339億619万-9.05%
05/082,9552,9652,8702,905-2.02%190,800351億1497万-6.05%
05/072,9052,9802,8352,965+3.67%282,200358億4023万-3.77%
05/022,6402,8702,6252,860+7.72%432,600345億7102万-6.35%
05/012,5902,6552,5602,655+2.31%115,400320億9302万-12.29%
04/272,7302,7452,5652,595-5.64%192,200313億6776万-13.9%
04/262,8352,8902,6552,750-2.31%327,600332億4136万-8.03%
04/252,8052,9152,7602,815-1.23%290,400340億2707万-4.83%
04/243,0453,0452,8452,850-3.39%399,800344億5014万-
04/233,1053,1702,8702,950-4.38%537,800356億5892万-
04/203,1453,2003,0003,085+1.15%785,200372億9077万-
04/193,5753,7602,9353,050-11.21%2,743,800368億6769万-
04/183,5203,6303,3053,435-3.38%1,086,400415億2148万-
04/173,4703,6653,3403,555+6.92%2,603,400429億7202万-
04/163,1303,4303,0903,325+13.48%2,116,200401億9183万-
04/1315:00 2018年8月期第2四半期決算説明資料
04/1315:00 平成30年8月期第2四半期決算短信〔日本基準〕(連結)
04/132,9503,0402,8902,930+1.03%376,800354億1716万-
04/122,9253,2402,8452,9000%1,018,000350億5453万-
04/113,0903,2152,8502,900-3.33%798,200350億5453万-
04/103,2803,2902,9653,000-9.91%471,200362億6331万-
04/093,5353,5853,3103,330-7.37%452,000402億5227万-
04/063,6053,7703,5003,595+3.6%1,195,000434億5553万-
04/053,6753,7253,3953,470-7.71%1,051,800419億4456万-
04/043,3853,7603,2353,760+9.46%2,479,200454億5001万-
04/033,5253,6753,3703,435+8.19%2,440,000415億2148万-
04/022,9803,3702,8803,175+5.83%1,990,600383億7866万-
03/302,7403,1302,6603,000+13.42%3,252,000362億6331万-
03/292,2932,6452,2552,645+15.25%1,983,800319億7215万-
03/282,1332,4702,0302,295+5.88%2,651,800277億4143万-
03/272,4502,6202,1482,168-7.37%3,609,400262億24万-
03/262,0952,3402,0502,340+17.59%2,590,000282億8538万-
03/231,8282,1601,7851,990+2.05%3,680,800240億5466万-
03/222,0502,0981,9001,9500%7,866,400235億7115万-
03/228:00 成長可能性に関する説明資料
03/228:00 東京証券取引所マザーズへの上場に伴う当社決算情報等のお知らせ