IR情報

2019/10/28~2020/04/09

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
04/091,4011,4011,4001,400+1.82%1,00026億9485万-4.04%
04/071,3881,3931,3751,375+1.89%2,20026億4673万-6.53%
04/021,3301,3501,3301,350-2.21%60025億9764万-9.12%
04/011,3751,3801,3751,380+0.4%60026億5635万-8.06%
03/311,3321,3751,3321,375-0.51%80026億4577万-9.33%
03/301,4381,4381,3821,382-1.43%40026億5924万-9.76%
03/271,4021,4021,3941,402+2.67%80026億9774万-9.29%
03/261,3651,3651,3651,365-6.83%20026億2748万-12.39%
03/251,4651,4651,4651,465+9.33%20028億1997万-6.93%
03/241,3411,3411,3401,340+1.13%40025億7936万-15.51%
03/231,3501,3501,3251,325-8.62%1,60025億5048万-17.34%
03/191,5151,5151,4501,450-4.29%40027億9110万-10.6%
03/181,5351,5351,5151,515+9.43%40029億1622万-7.85%
03/171,4241,4241,3851,385-1.11%1,60026億6502万-16.7%
03/161,4001,4001,4001,400-0.11%20026億9485万-16.57%
03/131,4441,4441,4021,402-8.1%2,60026億9774万-17.12%
03/1215:30 組織変更に関するお知らせ
03/121,5251,5251,5251,5250%20029億3546万-10.56%
03/111,5101,5251,5101,525+0.99%60029億3546万-10.92%
03/101,5131,5131,5101,510-3.05%1,00029億659万-12.36%
03/091,5501,5581,5151,558-4.15%3,40029億9802万-10.18%
03/051,6251,6251,6251,625+3.17%20031億2795万-6.66%
03/021,6981,6981,5751,575+1.12%80030億3171万-10%
02/281,6101,6101,5501,558-3.71%4,80029億9802万-11.66%
02/271,6801,6801,6181,618-3.72%3,60031億1352万-8.92%
02/261,6981,6981,6801,680-1.32%1,80032億3382万-5.99%
02/251,7001,7031,6881,703-0.73%3,40032億7713万-5.21%
02/211,7281,7281,7151,715-2.14%80033億120万-4.62%
02/201,7431,7531,7431,753+0.14%40033億7338万-2.64%
02/191,7301,7501,7301,750-0.85%2,80033億6857万-2.89%
02/181,7001,7651,7001,765+2.02%1,60033億9744万-2%
02/171,7151,7301,6931,730+0.87%2,00033億3007万-3.89%
02/141,7431,7451,7101,715-2.56%1,60033億120万-4.78%
02/131,7601,7601,7601,760-0.42%1,00033億8782万-2.22%
02/121,7681,7681,7681,768-0.14%20034億225万-1.7%
02/101,7951,8051,7701,770-1.67%2,20034億706万-1.5%
02/071,8301,8301,7631,800-9.55%17,60034億6481万+0.33%
02/0615:30 2020年3月期第3四半期決算短信〔日本基準〕(連結)
02/061,9951,9951,9131,990+1.14%13,20038億3054万+11.05%
02/051,8681,9681,8681,968+9.46%6,20037億8723万+10.72%
02/041,7731,7981,7401,798+4.51%1,80034億6000万+1.9%
02/031,7251,7251,7001,720-1.01%2,00033億1082万-2.22%
01/311,7051,7551,7051,738+1.61%1,80033億4451万-1.05%
01/301,7801,7801,7101,710-4.87%4,20032億9157万-2.4%
01/291,8181,8181,7831,798+0.84%60034億6000万+2.77%
01/281,7281,7831,7281,783+3.03%1,60034億3113万+2.27%
01/271,8281,8281,7151,730-6.61%8,00033億3007万-0.4%
01/241,9201,9481,8281,853-2.88%10,20035億6587万+6.77%
01/231,8781,9181,8451,908+1.06%11,40036億7174万+10.45%
01/221,9181,9181,8881,888-0.53%3,80036億3324万+9.8%
01/211,8501,8981,8151,898+0.66%10,20036億5249万+10.71%
01/201,7651,8851,7651,885+6.8%3,20036億2843万+10.36%
01/171,8331,9231,7651,765+0.14%12,60033億9744万+3.7%
01/161,7751,7751,7501,763-2.35%4,40033億9263万+3.62%
01/151,7451,8051,7451,805+4.18%4,80034億7444万+6.24%
01/141,7331,7331,7331,733+0.14%1,40033億3488万+2.09%
01/101,7501,7651,7301,730-1.14%3,40033億3007万+1.88%
01/091,7151,7501,7151,750+3.24%1,60033億6857万+3.06%
01/081,7151,7151,6951,695-1.17%60032億6270万-0.06%
01/071,7331,7401,7081,715-0.72%1,60033億120万+1.12%
01/061,7001,7281,6851,728+1.62%1,40033億2526万+1.98%
2019
12/301,6751,7001,6751,700-2.58%1,00032億7232万+0.47%
12/271,6651,7651,6651,745+7.06%1,80033億5894万+3.25%
12/261,6351,6351,6301,630-0.15%1,20031億3758万-3.32%
12/251,6331,6331,6331,633-2.39%20031億4239万-3.23%
12/241,6731,6731,6731,673+0.9%20032億1939万-0.92%
12/231,6581,6581,6581,658+2%60031億9051万-1.75%
12/191,6181,6251,6151,625-0.15%3,00031億2795万-3.68%
12/181,6501,6501,6131,628-1.36%5,80031億3277万-3.58%
12/171,6751,6751,6501,650+0.15%2,00031億7608万-2.42%
12/161,6551,6731,6481,648-1.64%1,80031億7126万-2.74%
12/131,6901,6901,6751,675+1.06%60032億2420万-0.89%
12/121,6901,7251,6581,658-3.21%2,00031億9051万-1.69%
12/101,7151,7151,7131,713-1.72%60032億9638万+1.93%
12/091,7881,8131,7431,743-0.57%2,00033億5413万+4.22%
12/061,7531,7531,7531,753+1.3%20033億7338万+5.38%
12/051,7251,7301,7251,730-1%80033億3007万+4.53%
12/041,6981,7481,6981,748+1.75%1,40033億6375万+6.04%
12/031,7301,7301,6801,718-1.58%3,00033億601万+4.85%
12/021,7631,7631,7281,745-0.85%60033億5894万+7.19%
11/291,7301,7601,7151,760+1.59%2,00033億8782万+8.84%
11/281,7631,7831,7331,733+2.36%3,00033億3488万+7.94%
11/271,6731,6931,6731,693-0.73%1,80032億5788万+6.05%
11/261,7051,7051,7051,705+2.4%40032億8195万+7.37%
11/251,6401,6651,6401,665-0.6%40032億495万+5.31%
11/221,6751,6751,6751,675+1.98%20032億2420万+6.35%
11/211,6381,6501,6281,643-1.35%3,00031億6164万+4.68%
11/201,6381,6651,6351,665+0.6%1,00032億495万+6.59%
11/191,6901,6901,6551,6550%60031億8570万+6.5%
11/181,6501,6651,6501,655+1.22%2,40031億8570万+6.98%
11/151,6501,6501,6351,635-2.1%80031億4720万+6.17%
11/141,6951,6981,6701,670+2.14%80032億1457万+8.72%
11/131,6781,6781,6351,635-4.11%2,20031億4720万+6.79%
11/121,7051,7051,6551,705-0.87%3,40032億8195万+11.66%
11/111,6381,7201,6381,720+9.73%10,20033億1082万+13.23%
11/0815:30 2020年3月期第2四半期決算短信〔日本基準〕(連結)
11/081,6151,6151,5501,568-0.16%3,40030億1727万+3.81%
11/071,5251,5701,5251,570+4.67%1,60030億2208万+4.11%
11/051,5031,5031,5001,500-0.83%80028億8734万-0.4%
10/311,5131,5131,5131,5130%20029億1140万+0.43%
10/301,5881,5881,4701,513-2.89%2,40029億1140万+0.43%
10/291,5951,5951,5581,558+0.16%1,00029億9802万+3.42%
10/281,5181,5551,5181,555+4.19%1,40029億9321万+3.32%