IR情報

2019/12/26~2020/05/29

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
05/29907916896900-0.22%541,600862億7167万+9.76%
05/28902905892902+0.22%469,800864億6339万+10.67%
05/27900912892900+0.56%589,700862億7167万+11.25%
05/26893896880895+2.05%466,100857億9239万+11.6%
05/25876881866877+1.62%367,600840億6695万+10.18%
05/22876878856863-0.92%376,500827億2495万+9.1%
05/21880883865871+1.04%302,100834億9181万+10.96%
05/20863873852862-0.46%547,100826億2909万+10.8%
05/19858867850866+6%749,800830億1252万+12.18%
05/18800822800817+2.51%437,500783億1551万+6.8%
05/15807809784797-0.25%376,200763億9836万+4.87%
05/14812817797799-1.96%346,500765億9007万+5.83%
05/13819822808815-1.81%289,200781億2379万+8.81%
05/12842842825830-1.89%288,900795億6165万+11.56%
05/11820847818846+5.35%540,400810億9537万+14.63%
05/08790810783803+2.82%380,900769億7350万+9.55%
05/07777786772781+0.64%284,000748億6464万+6.99%
05/01784790772776-2.02%422,000743億8535万+6.59%
04/30799808792792+1.93%417,200759億1907万+9.09%
04/28770779762777+1.83%274,400744億8121万+7.17%
04/27756764752763+1.73%310,000731億3921万+5.68%
04/24765766750750-0.66%491,700718億9306万+4.46%
04/23733756733755+3.28%355,000723億7235万+5.74%
04/22740740727731-1.62%391,800700億7177万+2.81%
04/21757760736743-2.24%426,300712億2206万+4.5%
04/20750764743760+1.33%394,500728億5163万+7.04%
04/17750768743750+1.08%729,100718億9306万+5.93%
04/16726747726742+0.13%415,200711億2620万+4.95%
04/15744749713741-0.13%889,500710億3034万+4.81%
04/14716750715742+4.21%870,700711億2620万+4.8%
04/13713729708712+0.71%543,000682億5048万+0.56%
04/10705721692707+1.29%734,400677億7119万-0.7%
04/09707707688698-0.29%453,700669億847万-2.65%
04/08697705678700+0.43%608,300671億19万-3.05%
04/07664705660697+6.41%1,341,600668億1262万-4.13%
04/06655676648655-0.61%1,438,900627億8661万-10.52%
04/03672688652659-3.09%564,800631億7003万-10.83%
04/02686694677680-2.3%566,000651億8304万-8.85%
04/01716722691696-3.87%607,400667億1676万-7.69%
03/31723735714724-0.14%852,500694億77万-4.99%
03/30708727707725-1.49%772,500694億9662万-5.84%
03/27739746714736+1.66%1,153,000705億5106万-5.64%
03/26744744715724-4.36%718,400694億77万-8.24%
03/25754764724757+6.77%1,467,100725億6406万-5.14%
03/2415:00 剰余金の配当に関するお知らせ
03/2415:00 役員人事の内定に関するお知らせ
03/24680710669709+9.08%1,587,300679億6291万-12.03%
03/23650657617650-1.37%1,811,700623億732万-20.54%
03/19684695653659-3.37%1,329,000631億7003万-20.89%
03/18730735680682-6.32%1,608,700653億7476万-19.58%
03/17695734683728+1.25%1,607,100697億8420万-15.55%
03/16710749707719+0.42%1,469,600689億2148万-17.83%
03/13651736651716+1.42%2,188,300686億3391万-19.28%
03/1215:00 2020年1月期決算短信[日本基準](連結)
03/1215:00 2020年1月期(第110期)配当予想の修正に関するお知らせ
03/12725730690706-6.49%1,550,200676億7533万-21.56%
03/11773784754755-0.4%944,600723億7235万-17.21%
03/10731765704758+0.53%1,479,600726億5992万-17.88%
03/09771778743754-5.75%1,164,900722億7649万-19.27%
03/06813818795800-3.15%898,900766億8593万-15.25%
03/05823828817826+0.12%698,100791億7822万-13.42%
03/04808828799825+0.24%927,800790億8237万-14.33%
03/03868874821823-2.37%744,400788億9065万-15.33%
03/02811865810843+2.31%957,700808億780万-14.15%
02/28812851810824-2.14%1,354,000789億8651万-16.85%
02/27866868836842-4.32%1,037,700807億1194万-15.97%
02/26882888859880-1.01%1,226,600843億5452万-12.96%
02/25900907888889-4.2%1,021,700852億1724万-12.67%
02/21958961924928-4.03%875,800889億5568万-9.46%
02/20982991961967+0.73%578,500926億9412万-6.21%
02/19965975957960+0.73%444,400920億2312万-7.25%
02/18960960943953-1.24%516,200913億5212万-8.37%
02/17985989963965-3.69%480,700925億241万-7.66%
02/141,0151,0249921,002-2.43%579,300960億4913万-4.48%
02/131,0251,0291,0141,027-0.1%274,700984億4557万-2.38%
02/121,0251,0311,0171,028-0.29%374,200985億4142万-2.56%
02/101,0401,0411,0181,031-1.06%380,400988億2900万-2.46%
02/071,0391,0521,0351,042+0.87%555,400998億8343万-1.61%
02/061,0441,0441,0321,0330%353,700990億2071万-2.73%
02/051,0401,0431,0221,033+0.98%490,400990億2071万-3%
02/041,0111,0291,0011,023+0.59%506,000980億6214万-4.21%
02/031,0011,0229941,017-0.97%828,200974億8699万-5.04%
01/311,0091,0581,0091,027+1.38%1,433,500984億4557万-4.38%
01/301,0331,0351,0081,013-3.43%1,708,700971億356万-5.94%
01/291,0501,0571,0431,049+0.96%1,925,4001005億5443万-2.78%
01/281,0501,0521,0331,039-1.33%645,100995億9585万-3.71%
01/271,0571,0651,0441,053-2.23%705,1001009億3786万-2.5%
01/2415:00 代表取締役の異動、取締役人事、執行役員人事及び部長職人事並びに機構改革に関するお知らせ
01/241,0751,0821,0701,077+0.65%510,8001032億3844万-0.28%
01/231,0911,0911,0691,070-1.83%778,9001025億6743万-0.83%
01/221,0761,0961,0741,090+0.74%668,4001044億8458万+1.3%
01/211,0721,0851,0711,082+1.98%577,9001037億1772万+0.74%
01/201,0651,0661,0591,061+0.28%625,6001017億472万-0.93%
01/171,0621,0701,0541,058-0.84%663,0001014億1715万-1.12%
01/161,0741,0821,0661,067-0.37%626,1001022億7986万-0.09%
01/151,0821,0821,0631,071-1.02%527,1001026億6329万+0.47%
01/141,0881,1041,0761,082-0.28%944,1001037億1772万+1.6%
01/101,0811,0941,0811,085+0.74%927,3001040億530万+2.26%
01/091,0801,0871,0751,077+0.09%1,129,1001032億3844万+1.8%
01/081,0901,0911,0741,076-1.56%469,9001031億4258万+1.89%
01/071,0841,0971,0831,093+0.92%376,7001047億7216万+3.7%
01/061,0761,0861,0711,083-0.28%404,9001038億1358万+3.14%
2019
12/301,0921,0991,0841,086-1.63%800,1001041億115万+3.72%
12/271,1021,1171,1001,104-0.36%542,2001058億2659万+5.75%
12/261,1021,1131,1001,108+0.36%240,6001062億1002万+6.54%