IR情報

2019/09/12~2020/02/13

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
2020
02/1417:00 2019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
02/1417:00 2019年12月期決算短信〔日本基準〕(連結)
02/132,1802,1832,1562,173-0.05%12,400210億9852万-1.32%
02/122,2002,2012,1712,174-1.18%13,600211億823万-1.36%
02/102,2042,2252,2002,200-0.72%10,500213億6068万-0.18%
02/072,2062,2362,2052,216-0.49%7,900215億1603万+0.54%
02/062,1962,2302,1962,227+1.64%18,100216億2283万+1%
02/052,1872,2052,1762,191+0.97%12,000212億7329万-0.72%
02/042,1442,1772,1442,170+1.21%10,300210億6939万-1.85%
02/032,1302,1532,1202,144-1.2%14,200208億1695万-3.25%
01/312,1582,1822,1562,170+0.6%16,700210億6939万-2.34%
01/302,1972,2042,1292,157-1.82%48,600209億4317万-3.19%
01/292,1792,2062,1792,197+0.18%17,600213億3155万-1.7%
01/282,1802,1932,1512,193+0.41%26,400212億9271万-2.14%
01/272,2002,2042,1842,184-1.62%24,100212億532万-2.89%
01/242,2502,2502,2082,220-1.68%17,300215億5486万-1.9%
01/232,2632,2672,2512,258-0.04%20,400219億2382万-0.7%
01/222,2402,2622,2402,259+1.03%18,000219億3353万-1.05%
01/212,2312,2552,2262,236+0.4%14,800217億1021万-2.44%
01/202,2202,2282,2032,227+1.23%9,100216億2283万-3.3%
01/172,2402,2402,2002,200-1.08%27,700213億6068万-4.89%
01/162,2832,2832,2222,224-2.58%19,800215億9370万-4.26%
01/152,2232,2842,2232,283+2.88%39,900221億6656万-2.1%
01/142,1802,2402,1802,219+2.16%39,500215億4515万-5.09%
01/102,1852,1932,1612,172-0.59%33,300210億8881万-7.42%
01/092,1902,1952,1772,185+0.14%25,600212億1503万-7.3%
01/082,2252,2252,1642,182-1.76%33,600211億8591万-7.93%
01/072,1952,2282,1802,221+2.59%24,400215億6457万-6.84%
01/062,2022,2082,1652,165-1.95%45,400210億2085万-9.72%
2019
12/302,2372,2452,2062,208-0.81%35,100210億647万-8.46%
12/272,2482,2542,2222,226-2.37%62,500211億7771万-8.21%
12/262,3012,3192,2722,280-0.91%109,700216億9146万-6.48%
12/252,2892,3092,2732,301+0.97%71,200218億9125万-6.04%
12/2415:00 株主優待制度の変更(拡充)に関するお知らせ
12/2415:00 青森営業所開設のお知らせ
12/2415:00 第三者割当増資における発行株式数の確定に関するお知らせ
12/242,3102,3192,2792,279-1.21%76,800216億8195万-7.28%
12/232,3482,3482,3072,307-0.94%65,700219億4833万-6.49%
12/202,3382,3512,3262,3290%53,800221億5764万-5.9%
12/192,3402,3552,3212,329-0.77%57,100221億5764万-6.16%
12/182,3782,3782,2812,347-1.59%155,900223億2888万-5.67%
12/172,3922,4112,3852,385-5.62%240,300226億9041万-4.37%
12/162,5182,5682,5122,527+1.08%69,600207億4515万+1.16%
12/132,4882,5452,4882,500+0.56%52,200205億2350万+0.16%
12/122,4992,4992,4742,486-0.16%14,400204億856万-0.32%
12/112,5052,5122,4872,490-0.6%18,800204億4140万-0.12%
12/102,4912,5222,4822,505+0.93%29,100205億6454万+0.56%
12/0917:00 発行価格及び売出価格等の決定に関するお知らせ
12/092,4472,4962,4472,482+1.6%24,900203億7573万-0.28%
12/062,4502,4502,4342,443-0.12%22,900200億5556万-1.81%
12/052,4322,4482,4292,446+0.58%28,600200億8019万-1.65%
12/042,4252,4392,4172,4320%21,000199億6526万-2.21%
12/032,4302,4522,4182,432-0.73%26,100199億6526万-2.13%
12/022,4762,4762,4182,450-2.16%43,100201億1303万-1.37%
11/2915:50 新株式発行及び株式売出しに関するお知らせ
11/292,5332,5332,5022,504-1.14%14,600205億5633万+0.93%
11/282,5512,5512,5302,533-0.9%11,500207億9441万+2.34%
11/272,5382,5562,5382,556+0.87%8,000209億8322万+3.61%
11/262,5502,5692,5342,534+0.16%16,300208億261万+3.05%
11/252,5492,5562,5082,530-0.63%16,700207億6978万+3.22%
11/229:50 長野メンテナンスステーション開設のお知らせ
11/222,5502,5502,5312,546-0.12%9,000209億113万+4.26%
11/212,5232,5492,4972,549+1.27%10,500209億2576万+4.72%
11/202,5042,5252,4952,517+0.4%9,600206億6305万+3.79%
11/192,4952,5182,4952,507-0.36%10,800205億8096万+3.72%
11/182,5032,5182,4982,516+0.92%7,500206億5485万+4.4%
11/152,4872,5352,4802,493+0.12%18,800204億6603万+3.75%
11/142,4952,4992,4812,490-0.12%8,700204億4140万+3.88%
11/132,5002,5002,4902,493-0.04%6,600204億6603万+4.31%
11/122,4732,4962,4732,494+1.14%9,000204億7424万+4.61%
11/112,4602,4772,4462,466+0.65%11,900202億4438万+3.79%
11/082,4652,4672,4502,450-0.53%9,400201億1303万+3.33%
11/072,4552,4642,4512,463+0.33%7,900202億1975万+4.06%
11/062,4552,4572,4442,4550%11,200201億5407万+3.94%
11/052,4502,4682,4502,455+0.33%10,300201億5407万+4.16%
11/012,4252,4652,4152,447+1.12%11,700200億8840万+3.99%
10/3115:30 ECサイト『ご当地こわけ』リニューアルオープンのお知らせ
10/3115:30 2019年12月期第3四半期決算短信〔日本基準〕(連結)
10/3115:30 通期連結業績予想の修正に関するお知らせ
10/312,4452,4502,4202,420-1.22%8,700198億6674万+3.07%
10/302,3882,4502,3862,450+2.68%11,800201億1303万+4.48%
10/292,3802,4042,3802,386-0.17%10,800195億8762万+2.01%
10/282,4002,4002,3842,390+0.72%6,400196億2046万+2.31%
10/252,3652,3732,3602,373+0.68%5,100194億8090万+1.67%
10/242,3612,3622,3572,357+0.51%3,500193億4955万+1.03%
10/232,3632,3632,3452,345+0.09%5,200192億5104万+0.56%
10/212,3352,3452,3352,343+0.64%4,200192億3462万+0.51%
10/182,3222,3332,3222,328+0.17%3,600191億1148万-0.04%
10/172,3282,3322,3212,324-0.39%7,000190億7864万-0.13%
10/162,3262,3452,3262,333+0.34%7,800191億5253万+0.34%
10/152,3252,3402,3242,325+0.09%4,700190億8685万+0.13%
10/112,3292,3352,3202,323-0.17%4,900190億7043万+0.17%
10/102,3372,3382,3232,327-0.98%3,600191億327万+0.47%
10/092,3402,3552,3262,350+0.43%4,600192億9209万+1.6%
10/082,3252,3402,3242,340+0.65%4,700192億999万+1.39%
10/072,3222,3302,3222,325+0.22%3,000190億8685万+0.91%
10/042,3112,3202,3002,320+0.13%4,700190億4580万+0.91%
10/032,3332,3332,3052,317-0.73%5,400190億2117万+0.96%
10/022,3482,3592,3342,334-0.6%8,300191億6073万+1.92%
10/012,3252,3482,3222,348+0.34%5,600192億7567万+2.76%
09/302,3452,3452,3252,340+0.69%6,200192億999万+2.59%
09/272,3552,3552,3212,324-1.61%11,100190億7864万+2.06%
09/262,3602,3732,3492,362+1.5%19,200193億9060万+3.96%
09/2516:00 株主優待制度の変更及びECサイト『ご当地こわけ』リニューアルのお知らせ
09/252,3472,3472,3052,327+0.13%10,500191億327万+2.65%
09/242,3282,3742,3242,324+0.82%13,600190億7864万+2.7%
09/202,3292,3292,3042,305-0.99%8,100189億2266万+2.04%
09/192,3382,3382,3202,328+0.04%6,300191億1148万+3.24%
09/182,3472,3472,3232,327-0.89%6,500191億327万+3.28%
09/172,3142,3782,3142,348+0.47%20,400192億7567万+4.4%
09/132,3172,3392,3132,337+0.99%16,500191億8536万+4.1%
09/122,3002,3172,2892,314+0.56%19,100189億9655万+3.3%