IR情報

2019/03/19~2019/08/16

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
08/161,8101,8631,8081,855+1.5%13,200235億1681万-5.36%
08/151,7931,8501,7751,828-2.53%37,800231億6818万-7.61%
08/141,8881,8881,8181,875-0.66%29,800237億7036万-6.11%
08/131,8551,9381,8551,888-1.44%16,800239億2883万-6.19%
08/091,9481,9751,9151,915-1.92%22,200242億7746万-5.48%
08/082,0232,0231,9501,953-1.76%20,800247億5287万-4.29%
08/071,9752,0351,9301,988+8.02%100,200251億9659万-2.95%
08/0616:00 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ
08/061,8001,8551,7881,840-2.26%34,400233億2665万-10.02%
08/051,9601,9951,8501,883-7.27%38,400238億6545万-8.08%
08/021,9782,0831,9432,030+2.65%65,200257億3538万-0.49%
08/0115:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/011,8982,0001,8481,978+5.47%66,000250億6981万-2.49%
07/311,8281,9231,8181,875+2.6%40,800237億7036万-7.09%
07/301,8981,9081,7551,828-4.44%88,400231億6818万-9.22%
07/291,9481,9751,9081,913-1.8%16,600242億4577万-4.9%
07/261,9851,9851,9381,948-1.89%13,800246億8948万-2.87%
07/251,9932,0001,9601,985+0.89%23,200251億6489万-0.6%
07/242,0152,0151,9431,968-0.88%34,600249億4304万-0.98%
07/231,9982,0701,9831,985+0.25%43,400251億6489万+0.3%
07/221,9581,9981,9151,980-0.75%41,400249億1093万+0.51%
07/191,9332,0601,9331,995+3.77%116,400250億9965万+1.68%
07/1815:10 株式会社ハピネス・アンド・ディとの業務提携に関するお知らせ
07/181,9651,9731,8681,923-5.18%200,000241億8751万-1.51%
07/171,9102,1551,9032,028+2.92%198,200255億854万+4.13%
07/162,1452,1631,9701,970-15.09%260,400247億8512万+1.65%
07/1216:00 2019年8月期第3四半期決算説明資料
07/1216:00 2019年8月期第3四半期決算短信〔日本基準〕(連結)
07/122,2652,3782,2252,320+2.54%162,600291億8856万+20.21%
07/112,3032,3102,1932,263-1.74%126,000284億6514万+18.58%
07/102,2902,3352,2682,303+0.66%140,600289億6839万+21.89%
07/092,2502,3052,2502,288+1.44%91,600287億7967万+22.39%
07/082,2652,3382,1782,255+0.67%176,400283億7078万+22.09%
07/052,2632,3032,1902,240-1.43%133,400281億8206万+22.61%
07/042,1532,3052,1532,273+5.7%292,000285億9095万+25.41%
07/031,9252,1851,9002,150+12.57%262,600270億4975万+19.84%
07/021,8851,9931,8751,910+0.13%128,200240億3024万+7.3%
07/011,7181,9481,7151,908+13.04%206,800239億9879万+7.34%
06/281,7431,7431,6731,688-2.03%94,000212億3091万-4.82%
06/271,7481,7531,7201,723-1.43%71,600216億7125万-2.96%
06/261,7531,7601,7431,748+0.29%27,400219億8578万-1.66%
06/251,7881,7981,7281,743-1.41%61,600219億2288万-2%
06/241,7881,7981,7551,768+0.28%40,800221億6052万-0.65%
06/211,7531,8201,7501,763+1%89,400220億9783万-0.98%
06/201,7501,7581,7251,745-0.29%45,200218億7842万-2.08%
06/191,7631,7701,7451,750-0.85%40,000219億4111万-1.91%
06/181,7651,7851,7401,765+0.14%41,800221億2918万-1.4%
06/171,7631,7751,7431,763-0.7%32,800220億9783万-2.08%
06/141,7901,7901,7581,775+1.14%21,600222億5455万-2.04%
06/131,7781,7881,7481,755-1.96%34,000220億380万-3.62%
06/121,7981,8201,7801,790-0.28%34,400224億4262万-2.35%
06/111,7851,8231,7751,795+0.56%29,800225億531万-2.82%
06/101,7551,7901,7351,785+2%37,200223億7993万-4.14%
06/071,7781,7831,7431,750-2.23%43,000219億4111万-6.96%
06/061,8031,8351,7781,790-0.83%27,800224億4262万-6.23%
06/051,7631,8181,7531,805+3%32,600226億3069万-6.38%
06/041,7731,7731,7401,753+0.29%25,400219億7245万-9.8%
06/031,8081,8151,7281,748-5.54%42,000219億977万-10.84%
05/311,8581,8881,8051,850+0.54%62,800231億9489万-6.71%
05/3016:00 持株会社体制への移行の検討開始に関するお知らせ
05/3016:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
05/301,8201,8581,8051,840+2.22%44,400230億6951万-7.68%
05/291,8331,8331,7951,800-1.91%18,800225億6800万-10.36%
05/281,7981,8501,7981,835+2.09%38,000230億682万-9.47%
05/271,7751,7981,7301,798+2.71%50,000225億3665万-12.1%
05/241,7601,7701,7101,750-1.27%56,600219億4111万-15.38%
05/231,7731,8701,7651,773+0.42%64,600222億2321万-15.6%
05/221,7651,7981,7381,765+0.43%62,200221億2918万-17.02%
05/211,7931,8201,7551,758-1.95%46,400213億4511万-18.48%
05/201,7901,8581,7881,793-1.51%44,800217億7019万-18%
05/171,7651,8501,7301,820+1.11%129,600221億419万-17.83%
05/161,8681,8681,7201,800-5.39%185,400218億6128万-19.68%
05/151,9932,0151,8851,903-4.88%110,400231億616万-16.12%
05/141,9632,0381,9602,000-3.26%32,400242億9032万-12.82%
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%