IR情報

2018/10/03～2019/03/04

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
03/0711:00 ブランテックインターナショナル株式会社との販売代理店契約締結に関するお知らせ
03/042,0642,1042,0642,104+2.38%17,000172億7257万+5.62%
03/012,0352,0562,0352,055+0.98%10,200168億7031万+3.27%
02/282,0292,0652,0242,035+0.3%20,800167億612万+2.31%
02/272,0182,0301,9982,029+1.15%17,000166億5687万+2.06%
02/262,0102,0151,9652,006+0.15%29,100164億6805万+0.96%
02/251,9852,0061,9782,003+2.04%21,800164億4342万+0.65%
02/2215:30 非上場の親会社等の決算に関するお知らせ
02/221,9401,9671,9331,963+1.24%12,800161億1367万-1.55%
02/211,9301,9391,9211,939+1.04%11,100159億1666万-3%
02/201,9461,9461,9141,919-1.39%38,900157億5249万-4.29%
02/191,9501,9541,9461,946-0.05%11,700159億7413万-3.28%
02/181,9411,9511,9221,947+0.46%17,200159億8233万-3.47%
02/151,9781,9941,9311,938-0.67%25,300159億846万-4.3%
02/1416:30 平成30年12月期通期連結業績予想と実績との差異に関するお知らせ
02/1416:30 平成30年12月期決算短信〔日本基準〕(連結)
02/141,9381,9511,9371,951+0.41%14,100160億1517万-4.17%
02/131,9581,9621,9371,943-0.36%14,900159億4950万-5.22%
02/121,9461,9521,9251,950+1.56%17,200160億696万-5.57%
02/081,9311,9501,9191,920-1.03%17,400157億6070万-7.74%
02/071,9981,9981,9251,940-2.85%31,400159億2487万-7.62%
02/062,0252,0251,9921,997-1.38%27,300163億9277万-5.71%
02/052,0192,0302,0102,025+0.35%10,200166億2261万-5.15%
02/042,0192,0382,0062,018+0.85%17,400165億6515万-6.57%
02/012,0492,0612,0002,001-2.49%19,400164億2560万-8.55%
01/312,0432,0582,0152,052+0.44%14,500168億4425万-7.48%
01/302,0372,0722,0212,043+0.34%25,100167億7037万-9.08%
01/292,0512,0512,0122,036-0.73%14,900167億1291万-10.47%
01/282,0302,0692,0292,051+0.69%18,600168億3604万-10.94%
01/252,0502,0792,0322,037-0.2%21,800167億2112万-12.61%
01/242,0102,0552,0052,041+2.1%18,500167億5395万-13.52%
01/232,0092,0091,9901,999-0.25%31,800164億919万-16.36%
01/222,0772,0772,0002,004-4.39%53,200157億8089万-17.26%
01/212,1212,1282,0882,096-0.1%21,400165億537万-14.55%
01/182,0832,1032,0812,098+1.16%15,800165億2112万-15.57%
01/172,0902,0902,0552,074-0.91%13,300163億3212万-17.57%
01/162,0922,1012,0712,093+0.05%14,100164億8174万-17.95%
01/152,0652,0992,0392,092+0.58%16,700164億7387万-19.07%
01/112,1202,1202,0642,080-2.85%26,700163億7937万-20.61%
01/102,2282,2282,1382,141-3.9%21,900168億5973万-19.36%
01/092,2932,2932,2232,228-3.13%20,100175億4483万-17.05%
01/082,2972,3012,2582,300+0.13%17,100181億1181万-15.25%
01/072,3672,3752,2912,297-2.46%33,800180億8818万-16.11%
01/042,3482,3622,2732,355-1.79%21,900185億4491万-14.7%
2018
12/282,4002,4062,3622,398-0.08%15,600188億8353万-13.8%
12/272,4002,5002,2882,400-0.58%50,900188億9928万-14.32%
12/2610:00 平成30年12月期株主優待品の一部変更に関するお知らせ
12/262,6002,6202,4002,414-9.25%33,500190億952万-14.43%
12/252,6452,6782,6322,660-2.21%35,100209億4670万-6.37%
12/2115:30 通期業績予想の修正に関するお知らせ
12/212,7482,7482,6892,720-0.77%20,900213億9008万-4.53%
12/202,7802,8102,7412,741-1.08%17,500215億5522万-4.03%
12/192,7352,7732,7352,771+1.35%6,500217億9114万-3.18%
12/182,7452,7652,7292,734-0.65%8,500215億17万-4.71%
12/172,7402,7712,7392,752+0.44%17,000216億4172万-4.38%
12/142,7772,8062,7402,740-1.33%31,200215億4736万-5.09%
12/132,7852,8052,7752,777-0.72%15,000218億3832万-4.08%
12/122,7902,8172,7872,797+0.39%11,100219億9560万-3.55%
12/112,8002,8082,7762,786-0.04%10,500219億910万-4.1%
12/102,8982,8982,7312,787-3.43%31,900219億1696万-4.29%
12/072,9002,9002,8612,886+0.21%13,700226億9550万-1.13%
12/062,9452,9452,8702,880-2.04%21,400226億4832万-1.44%
12/052,9412,9582,9182,940-0.41%14,200231億2016万+0.51%
12/0414:40 (開示事項の経過)子会社の異動を伴う出資持分取得(子会社化)に関するお知らせ
12/042,9572,9792,9422,952-0.17%9,800232億1452万+1.03%
12/032,9702,9772,9442,957+0.07%13,900232億5384万+1.69%
11/302,9442,9692,9352,955+0.72%9,500232億3812万+1.83%
11/292,9402,9452,9152,934+0.48%8,900230億7297万+1.21%
11/282,9182,9382,9042,920+0.72%6,200229億6288万+0.76%
11/272,9002,9122,8672,899+1.26%5,200227億9773万+0.07%
11/262,9002,9332,8612,863-0.8%12,600225億1463万-1.21%
11/222,8712,8872,8712,886+0.63%4,200226億9550万-0.59%
11/212,9082,9082,8352,868-1.38%13,400225億5395万-1.34%
11/202,9002,9302,8902,908-0.03%2,500228億6851万-0.1%
11/192,8512,9092,8512,909+1.36%3,100228億7637万-0.07%
11/162,8502,9152,8492,870-0.69%8,000225億6968万-1.48%
11/152,8872,8962,8602,890-0.31%4,900227億2696万-0.96%
11/142,9302,9612,8952,899-0.89%11,300227億9773万-0.82%
11/132,9362,9412,9112,925-1.75%11,500230億220万-0.2%
11/122,9912,9942,9682,977+0.4%5,700234億1112万+1.43%
11/092,9402,9742,9402,965+0.85%4,600233億1676万+0.95%
11/082,9162,9932,9162,940+0.82%6,400231億2016万0%
11/072,9702,9702,9052,916-0.14%6,100229億3142万-0.85%
11/062,9002,9472,9002,920-1.02%8,000229億6288万-0.75%
11/052,9092,9562,9092,950-0.3%6,500231億9880万+0.31%
11/022,9672,9902,9212,959-0.37%15,000232億6957万+0.68%
11/012,9903,0502,9652,970+0.54%24,700233億5608万+1.09%
10/3115:00 ブランテックインターナショナル株式会社との販売代理店契約締結に向けた基本合意書締結に関するお知らせ
10/3115:00 株主優待制度の変更(拡充)に関するお知らせ
10/3115:00 6次産業化支援ECサイト『ご当地こわけ』新商品「五島こわけ」シリーズ発売記念株主優待に関するお知らせ
10/3115:00 平成30年12月期第3四半期決算短信〔日本基準〕(連結)
10/312,8542,9742,8332,954+3.5%11,400232億3025万+0.58%
10/302,6212,8542,6192,854+8.89%16,200224億4385万-2.66%
10/292,7652,7982,6212,621-6.06%22,800206億1154万-10.52%
10/262,9342,9342,7722,790-3.26%14,400219億4056万-4.94%
10/252,9062,9202,8502,884-0.79%7,900226億7977万-1.67%
10/242,8802,9202,8802,907+0.1%6,400228億6064万-0.72%
10/232,9792,9792,8972,904-0.85%4,800228億3705万-0.58%
10/222,9902,9902,9062,929-1.78%9,400230億3365万+0.51%
10/192,9792,9962,9542,982+0.07%3,500234億5044万+2.72%
10/182,9882,9962,9702,980+0.17%4,000234億3472万+3.08%
10/172,9242,9762,9242,975+2.02%4,000233億9540万+3.3%
10/162,9502,9502,8882,916-1.19%8,600229億3142万+1.64%
10/152,9862,9962,9282,951-1.63%12,500232億666万+3.15%
10/122,9883,0252,9883,000-0.5%7,600235億9200万+5.23%
10/112,9803,0602,9623,015-2.11%14,900237億996万+6.12%
10/103,0403,0903,0103,080+1.48%10,000242億2112万+8.91%
10/093,0203,0503,0153,035+0.5%8,300238億6724万+7.82%
10/053,0003,1402,9983,020-0.82%25,500237億4928万+7.74%
10/042,9903,0702,9603,045+2.7%38,200239億4588万+9.02%
10/032,9452,9672,9312,965+0.92%12,700233億1676万+6.69%