IR情報

2018/12/05~2019/05/13

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
2019
05/131,9932,1051,9902,068+3.25%108,400251億1011万-10.54%
05/102,0552,0901,9702,003-2.2%65,200243億2068万-14.09%
05/092,1102,1282,0382,048-4.43%118,600248億6721万-12.8%
05/082,1532,2082,0932,143-1.38%109,600260億2100万-9.41%
05/072,1532,2552,1532,173-3.77%74,400263億8536万-8.6%
04/262,3832,4352,1652,258-7.95%197,200274億1769万-5.35%
04/252,2252,4782,2252,453+8.16%163,000297億8600万+2.49%
04/242,1382,2902,1302,268+4.37%86,800275億3915万-5.28%
04/232,1602,2152,1152,173-1.03%35,400263億8536万-9.63%
04/222,2502,3002,1782,195-5.59%75,000266億5862万-9.22%
04/192,0432,4352,0382,325+11.38%197,800282億3749万-4.4%
04/182,1832,2002,0832,088-5.86%53,600253億5302万-14.52%
04/172,2752,2752,2132,218-2.31%38,800269億3189万-9.93%
04/162,2752,2932,2402,270-1.3%58,600275億6951万-8.32%
04/1515:30 2019年8月期第2四半期決算説明資料
04/152,3002,3032,2652,300-2.65%119,000279億3386万-7.63%
04/1216:00 2019年8月期第2四半期決算短信〔日本基準〕(連結)
04/122,5002,5052,2032,363-6.99%260,000286億9294万-5.61%
04/112,4752,5502,4582,540+3.36%47,000308億4870万+0.99%
04/102,4452,4952,4432,458-0.91%32,000298億4673万-2.6%
04/092,5302,5302,4682,480-1.2%35,800301億1999万-2.21%
04/082,5252,5352,4682,510-0.2%16,600304億8435万-1.57%
04/052,5002,5302,4702,515+1.11%17,000305億4507万-1.95%
04/042,4752,5152,4582,488+0.61%29,600302億1108万-3.59%
04/032,5352,5352,4502,473-2.47%28,800300億2890万-4.94%
04/022,4732,5402,4032,535+3.68%81,000307億8798万-3.32%
04/012,5502,5602,4332,445-4.12%83,200296億9491万-7.32%
03/292,4752,5502,4332,550+4.29%47,000309億7015万-3.88%
03/282,4502,4532,3602,445-0.31%42,200296億9491万-8.36%
03/272,4602,4852,4482,453-0.3%17,000297億8600万-8.76%
03/262,3652,4902,3652,460+4.02%58,200298億7709万-9.19%
03/252,3952,4002,3332,365-4.06%54,400287億2330万-13.4%
03/222,4752,4982,4232,465+0.2%35,600299億3781万-10.62%
03/202,5352,5352,4602,460-3.15%49,400298億7709万-11.61%
03/192,5102,5552,4502,540+1.2%74,200308億4870万-9.7%
03/182,5502,5502,5052,510-1.57%49,000304億8435万-11.81%
03/152,5452,5502,5202,550-0.39%60,200309億7015万-11.43%
03/142,6002,6002,5502,560-1.35%41,200310億9160万-11.97%
03/132,5852,6052,5752,595+0.78%70,800315億1669万-11.73%
03/122,6002,6102,5602,575-1.15%45,200312億7378万-13.42%
03/112,6352,6352,5652,605-1.14%28,800316億3814万-13.25%
03/082,6452,6452,5602,635-1.5%67,800320億249万-12.95%
03/072,7052,7252,6702,675-1.83%56,800324億8830万-12.35%
03/062,7502,7752,7102,725-2.33%44,000330億9556万-11.18%
03/052,7952,8152,7652,790-1.41%40,000338億8499万-9.39%
03/042,8752,8852,8102,830-1.57%63,400343億7080万-8.24%
03/012,9002,9252,8502,875-0.86%23,000349億1733万-6.9%
02/282,9903,0402,9002,900-3.97%39,000352億2096万-6.06%
02/272,9603,0502,9153,020+1.34%42,800366億7838万-1.92%
02/263,0253,1102,9402,980+1.36%77,200361億9257万-2.74%
02/252,8452,9752,8452,940+4.44%111,200357億677万-3.73%
02/222,9052,9402,8102,815-3.76%60,400341億8862万-7.49%
02/212,9352,9502,8652,925-0.85%55,400355億2459万-3.62%
02/202,9853,0002,9102,950-1.17%64,600358億2822万-2.51%
02/193,0403,0402,9802,985-0.83%61,600362億5330万-1.03%
02/183,0503,0552,9603,010-0.5%61,200365億5693万-0.46%
02/153,0503,0553,0053,025-2.42%45,800367億3910万+0.03%
02/143,1853,2003,0753,100-3.43%56,400376億4999万+2.48%
02/1315:30 自己株式の公開買付けの結果及び取得終了に関するお知らせ
02/133,3253,3253,2053,210-4.75%66,400389億8596万+5.91%
02/123,3753,3753,2353,370+1.35%24,200409億2918万+11.04%
02/083,2253,3753,1603,325+1.06%35,600403億8265万+9.77%
02/073,4103,4253,2453,290-2.08%44,400399億5757万+8.55%
02/063,5003,5753,3303,360-2.33%89,400408億773万+10.67%
02/053,3403,5003,3253,440+4.56%86,400417億7935万+13.46%
02/043,2003,3303,2003,290+2.17%73,400399億5757万+8.76%
02/013,2203,3303,2053,220-0.77%52,600391億741万+6.1%
01/313,0903,2753,0653,245+5.19%115,800394億1104万+6.88%
01/302,9353,1002,9353,085+3.35%87,600374億6781万+1.28%
01/292,8903,0202,8052,985+2.4%79,200362億5330万-2.42%
01/282,9803,0652,9152,915-0.51%107,400354億314万-5.39%
01/252,8252,9852,7802,930+2.81%114,000355億8531万-5.54%
01/242,7202,9002,7102,850+5.36%135,000346億1370万-8.86%
01/232,6952,7252,6552,705+1.88%57,000328億5265万-14.24%
01/222,7252,7452,6302,655-2.39%76,400322億3440万-16.56%
01/212,7452,7752,6852,720+1.87%154,200330億2357万-15.42%
01/1816:30 (訂正)「2019年8月期第1四半期決算説明資料」の一部訂正について
01/182,6252,7202,6102,670+2.3%160,400324億1652万-17.74%
01/172,7302,7602,5952,610-3.87%150,400316億8806万-20.31%
01/162,5402,7352,5302,715+0.93%166,000329億6286万-18%
01/152,8152,8752,6902,690-15.67%191,800326億5934万-19.65%
01/1117:05 自己株式の取得及び自己株式の公開買付けに関するお知らせ
01/1116:50 2019年8月期第1四半期決算短信〔日本基準〕(連結)
01/1116:50 2019年8月期第1四半期決算説明資料
01/113,0103,2202,9903,190+5.98%61,400387億2985万-5.7%
01/103,0103,0802,9253,010-1.15%60,600365億4447万-11.44%
01/093,2353,2353,0403,045-6.6%92,400369億6940万-10.86%
01/083,3353,3703,2453,260-1.21%32,400395億7972万-4.87%
01/073,3003,3703,2453,300+2.17%29,200400億6536万-3.87%
01/043,2503,3053,1653,230-3.73%31,000392億1549万-6.1%
2018
12/283,4003,4303,2603,355-2.33%22,400407億3312万-2.56%
12/2716:00 株式取得に関する基本合意書の解除に関するお知らせ
12/273,4403,4803,3653,435+5.69%27,200417億440万+0.12%
12/263,3203,3703,2003,250-0.61%36,800394億5831万-4.64%
12/253,2753,3703,1403,270-7.37%61,200397億113万-3.8%
12/213,5553,7503,4103,530+8.45%106,000428億5780万+4.22%
12/203,4853,4853,2053,255-6.6%33,800395億1902万-3.24%
12/193,4103,5403,3803,485+2.2%21,200423億1145万+3.84%
12/183,4753,5253,4103,410-3.94%21,400414億87万+1.97%
12/173,4703,5703,3403,550+3.65%22,000431億62万+6.41%
12/143,6403,6403,3853,425-3.93%40,600415億8299万+3.01%
12/133,5003,6003,4503,565+1.57%35,200432億8273万+7.35%
12/123,5103,6003,4403,510+2.63%32,400426億1498万+6.11%
12/113,5453,6403,4153,420-2.29%45,000415億2228万+3.86%
12/103,4003,5553,3953,500+0.57%38,200424億9357万+6.54%
12/073,5703,5703,4503,480+2.5%29,000422億5074万+6.32%
12/063,4753,5003,3853,395-3.28%24,600412億1876万+4.53%
12/053,5803,5803,4403,510-3.04%40,800426億1498万+8.5%
11/3015:00 支配株主等に関する事項について