IR情報

2018/05/17~2018/10/26

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
2018
10/261,5211,5231,4901,523+0.4%4,40053億4573万-1.81%
10/251,5401,5401,5111,517-1.69%2,50053億2467万-2.19%
10/241,5441,5441,5321,543-0.58%2,20054億1593万-0.64%
10/2315:00 平成31年3月期第2四半期決算短信〔日本基準〕(連結)
10/231,6021,6021,5521,552+1.44%3,40054億4752万0%
10/2215:00 平成31年3月期第2四半期連結累計期間業績予想の修正に関するお知らせ
10/191,5291,5301,5291,530+0.13%40053億7030万-1.29%
10/181,5281,5281,5281,528+0.53%20053億6328万-1.36%
10/171,5171,5201,5171,520+0.2%60053億3520万-1.81%
10/161,5171,5171,5171,517+0.26%10053億2467万-2%
10/151,5141,5141,5131,513+0.13%20053億1063万-2.32%
10/121,4991,5111,4991,511+0.73%5,50053億361万-2.52%
10/111,5291,5291,4811,500-2.02%2,60052億6500万-3.23%
10/101,5551,5551,5311,531-1.42%40053億7381万-1.23%
10/091,5471,5531,5471,5530%30054億5103万+0.26%
10/051,5471,5531,5471,553-2.14%30054億5103万+0.39%
10/041,6161,6161,5761,587+0.7%80055億7037万+2.85%
10/031,6301,6301,5711,576-2.66%2,10055億3176万+2.54%
10/021,5701,6191,5701,619+3.85%50056億8269万+5.75%
10/011,5581,5591,5311,559+0.06%1,40054億7209万+2.43%
09/281,5631,5811,5561,558-2.69%2,00054億6858万+2.84%
09/271,6251,6251,6001,601+0.06%1,00056億1951万+6.1%
09/261,5601,6001,5601,600+2.56%60056億1600万+6.67%
09/251,6001,6001,5601,560-0.95%80054億7560万+4.49%
09/211,5751,5751,5751,575+0.38%20055億2825万+5.92%
09/201,5691,5691,5691,569-0.25%10055億719万+6.01%
09/191,5701,5731,5701,573+2.81%30055億2123万+6.72%
09/181,5301,5301,5301,530-1.92%10053億7030万+4.29%
09/131,5581,5601,5581,560+1.96%60054億7560万+6.63%
09/121,5401,5401,5291,530+2%1,50053億7030万+4.94%
09/111,5001,5001,5001,5000%10052億6500万+3.09%
09/101,4931,5001,4931,500+0.4%1,90052億6500万+3.31%
09/071,4931,4941,4931,494-2.54%20052億4394万+3.03%
09/061,5721,5721,5331,533-0.78%20053億8083万+5.87%
09/051,5321,5751,5321,545+1.31%2,20054億2295万+6.99%
09/041,5251,5251,5251,5250%10053億5275万+5.9%
09/031,4991,5251,4691,525+1.67%3,60053億5275万+5.98%
08/311,4721,5001,4721,500-0.2%20052億6500万+4.38%
08/301,5001,5031,5001,503+0.2%1,10052億7553万+4.74%
08/291,4901,5001,4601,500+2.53%3,10052億6500万+4.53%
08/281,4401,4841,4401,463+2.31%3,50051億3513万+2.02%
08/271,4811,5001,4211,430+1.35%2,80050億1930万-0.35%
08/241,3951,4111,3951,411+1.22%40049億5261万-1.67%
08/221,3941,4101,3941,3940%50048億9294万-2.99%
08/201,4001,4001,3941,394-0.43%70048億9294万-3.26%
08/171,3891,4291,3861,400+0.29%2,20049億1400万-2.98%
08/161,4001,4001,3961,396-1.27%1,30048億9996万-3.32%
08/151,4321,5071,4081,414+0.86%4,90049億6314万-2.08%
08/141,3721,4321,3721,4020%1,00049億2102万-2.91%
08/131,3891,4151,3821,402-1.06%2,10049億2102万-3.04%
08/091,4141,4171,4141,417+0.14%60049億7367万-2.21%
08/081,4151,4151,4151,415-0.14%30049億6665万-2.55%
08/071,4171,4171,4171,417-1.87%10049億7367万-2.88%
08/031,4311,4701,4311,444+0.35%1,20050億6844万-1.63%
08/011,4251,4691,4251,439+0.56%3,10050億5089万-2.37%
07/311,4311,4311,4311,431-1.58%10050億2281万-3.44%
07/301,4231,4541,4231,454+0.97%70051億354万-2.42%
07/271,4491,4691,4401,440-0.28%2,40050億5440万-3.81%
07/261,4451,4741,4441,444+0.28%1,40050億6844万-3.99%
07/251,4111,4681,4041,440-3.61%12,00050億5440万-4.7%
07/2415:00 平成31年3月期第1四半期決算短信〔日本基準〕(連結)
07/241,4581,5141,4581,494+0.4%5,20052億4394万-1.71%
07/231,4361,4961,4361,488+2.27%1,40052億2288万-2.49%
07/201,5101,5101,4501,455-1.69%3,20051億705万-5.03%
07/191,4571,5001,4461,480-0.47%1,10051億9480万-3.9%
07/181,4901,4901,4371,487-0.2%60052億1937万-3.82%
07/171,4641,4901,4461,490+3.76%40052億2990万-3.99%
07/131,4361,4361,4361,436-0.28%10050億4036万-7.71%
07/121,4451,4451,4061,440-3.74%90050億5440万-7.87%
07/101,4961,4961,4961,496+3.24%10052億5096万-4.77%
07/091,4351,4491,4351,449+0.98%80050億8599万-8.17%
07/061,4031,4351,4031,435+2.5%1,30050億3685万-9.52%
07/051,4091,4491,4001,400+0.07%2,10049億1400万-12.34%
07/0417:30 支配株主等に関する事項について
07/041,4651,4651,3991,399-4.57%2,40049億1049万-13.11%
07/021,4451,4661,4441,4660%30051億4566万-9.67%
06/291,4601,4961,4601,466-1.48%5,60051億4566万-10.17%
06/281,5701,5701,4881,488-7%5,20052億2288万-9.38%
06/271,6111,6151,6001,600-1.78%3,00056億1600万-3.09%
06/261,6151,6291,6151,629+0.87%22,00057億1779万-1.63%
06/251,6651,6651,6151,615-0.92%11,90056億6865万-2.65%
06/221,6301,6301,6301,630+0.43%10057億2130万-2.04%
06/211,6201,6501,6201,623-0.18%1,90056億9673万-2.64%
06/191,6251,6261,6251,6260%30057億726万-2.69%
06/181,6261,6261,6261,6260%20057億726万-2.87%
06/151,6651,6651,6251,626-1.45%8,30057億726万-3.33%
06/141,6301,6601,6301,650+0.43%30057億9150万-2.37%
06/131,6431,6431,6431,6430%50057億6693万-3.01%
06/121,6651,6651,6351,643-1.32%1,60057億6693万-3.24%
06/111,6501,6651,6501,665+2.15%1,40058億4415万-2.35%
06/081,6101,6391,6101,630+0.62%1,00057億2130万-4.79%
06/071,6041,6301,6001,620+0.93%2,30056億8620万-5.87%
06/061,6021,6091,6011,605+0.25%1,90056億3355万-7.28%
06/051,6371,6371,6001,601-2.5%3,10056億1951万-7.99%
06/041,6411,6691,6371,642-2.26%2,10057億6342万-6.17%
06/011,6801,6801,6801,680+1.76%70058億9680万-4.49%
05/311,6711,6711,6511,651-3.51%70057億9501万-6.46%
05/281,7431,7431,7001,711-0.18%2,30060億561万-3.5%
05/251,7181,7191,7021,714-0.23%1,40060億1614万-3.71%
05/241,7021,7271,7001,718+0.94%1,30060億3018万-3.91%
05/231,7181,7181,7001,702-0.99%3,70059億7402万-5.18%
05/221,7191,7191,7191,719+0.17%20060億3369万-4.66%
05/211,7131,7251,7131,716+0.12%2,80060億2316万-5.04%
05/171,7021,7291,7021,714+0.06%1,90060億1614万-5.36%