IR情報

2019/09/19~2020/02/19

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
02/1919,61320,01719,61019,997+1.85%1,810,5006兆3633億-0.71%
02/1819,53319,84019,52319,633+0.56%1,556,1006兆2477億-2.73%
02/1719,63319,63319,31019,523-1.51%1,513,8006兆2127億-3.47%
02/1420,05320,08319,78319,823-1.8%1,735,5006兆3082億-2.32%
02/1319,93320,21719,79320,187+2.33%2,374,5006兆4238億-0.7%
02/1219,60319,74319,49719,727+0.89%1,398,0006兆2774億-3.13%
02/1019,30719,62019,27019,553+0.24%1,456,8006兆2222億-4.23%
02/0719,78319,81019,50019,507-1.65%1,564,8006兆2074億-4.85%
02/0619,53319,96719,44319,833+3.3%2,614,8006兆3113億-3.72%
02/0519,40319,46719,18319,200-0.28%1,594,8006兆1098億-7.26%
02/0419,00019,31718,97019,253+0.28%2,012,1006兆1268億-7.55%
02/0319,12019,33318,92719,200-2.93%2,751,0006兆1098億-8.34%
01/3119,62719,92019,57019,780+1.19%1,831,5006兆2944億-6.1%
01/3019,67319,75019,46019,547-1.3%1,834,2006兆2201億-7.64%
01/2919,66719,85019,49019,803+1.23%1,962,0006兆3018億-6.88%
01/2819,26719,65719,25019,563+0.39%2,062,5006兆2254億-8.45%
01/2720,06720,12019,45719,487-5.66%3,066,0006兆2010億-9.31%
01/2420,66720,73720,59320,657-0.34%1,282,5006兆5733億-4.37%
01/2320,79320,93020,72720,727-1.58%2,081,1006兆5956億-4.36%
01/2220,92721,19320,83021,060-0.24%1,510,2006兆7017億-2.96%
01/2121,35321,43721,07721,110-1.36%1,819,8006兆7176億-2.81%
01/2021,70021,72321,36021,400-1.58%1,065,3006兆8099億-1.51%
01/1721,88722,00021,74021,743+0.03%1,884,0006兆9191億+0.06%
01/1621,53021,76321,52721,737+1.38%1,851,0006兆9170億+0.11%
01/1520,96721,44720,96321,440+1.55%2,079,0006兆8226億-1.17%
01/1420,89021,48020,85021,113+2.18%2,913,0006兆7187億-2.64%
01/1021,00021,10320,56720,663-2.78%5,029,5006兆5755億-4.93%
01/0915:01 2020年8月期第1四半期決算短信〔IFRS〕(連結)
01/0921,00021,28020,80721,253+2.71%2,731,2006兆7632億-2.57%
01/0820,82020,89720,53720,693-1.85%2,502,6006兆5850億-5.31%
01/0721,10721,16320,81721,083+0.32%2,180,1006兆7091億-3.79%
01/0621,26321,26720,95721,017-3%2,259,9006兆6879億-4.3%
2019
12/3021,92322,03321,66721,667-1.32%1,564,5006兆8947億-1.56%
12/2722,31322,43721,94021,957-2.01%1,527,9006兆9870億-0.34%
12/2622,26722,42322,21722,407+0.54%723,0007兆1302億+1.67%
12/2522,25322,41022,20722,287+0.16%749,1007兆920億+1.19%
12/2422,23022,27722,16322,250+0.24%605,4007兆804億+1.07%
12/2322,26722,30322,13322,197-0.09%642,6007兆634億+0.82%
12/2022,18322,32322,05722,217+0.35%969,0007兆698億+0.83%
12/1922,32022,32722,09322,140-0.9%903,9007兆454億+0.44%
12/1822,41022,57322,32722,340-0.92%1,097,1007兆1090億+1.28%
12/1722,49322,62322,42722,547+0.97%1,305,3007兆1748億+2.19%
12/1622,27322,45322,24022,330-0.43%1,305,3007兆1058億+1.14%
12/1321,90022,43321,85722,427+4.39%4,437,3007兆1366億+1.54%
12/1221,49721,54721,37721,483-0.05%1,054,2006兆8364億-2.79%
12/1121,32321,49321,24021,493+0.69%1,145,7006兆8396億-3.01%
12/1021,30321,42721,23721,347-0.4%1,118,7006兆7929億-3.92%
12/0921,51321,54721,36321,433+0.59%1,253,1006兆8205億-3.78%
12/0621,31721,40721,17021,307+0.33%1,239,9006兆7802億-4.54%
12/0521,30021,55321,20021,237+0.02%1,974,6006兆7579億-5.03%
12/0421,83321,88021,23321,233-5.21%4,005,3006兆7568億-5.19%
12/0322,44022,55322,34722,400-0.88%1,340,4007兆1281億-0.22%
12/0217:01 定款の一部変更に関するお知らせ
12/0222,31022,63022,25722,600+1.66%1,243,5007兆1917億+0.61%
11/2922,35722,39022,19322,230+0.05%1,117,8007兆740億-1.05%
11/2822,25322,29022,09022,220-0.16%874,5007兆708億-1.19%
11/2722,33722,37322,25022,257-0.09%886,2007兆825億-1.16%
11/2622,28322,45022,19722,277+0.45%1,325,4007兆889億-1.23%
11/2522,24022,36722,11322,177+0.32%818,4007兆570億-1.82%
11/2222,09322,18022,01022,107+0.14%870,6007兆348億-2.23%
11/2122,03322,23321,83722,077+0.21%1,571,1007兆252億-2.46%
11/2022,22322,32721,98722,030-1.24%1,392,3007兆104億-2.62%
11/1922,58022,58022,30722,307-1.39%1,241,1007兆984億-1.24%
11/1822,53022,63722,32022,620+0.58%1,146,9007兆1981億+0.46%
11/1522,44322,62022,37722,490+0.04%1,301,4007兆1567億+0.29%
11/1422,56322,67722,31722,480-0.09%1,302,9007兆1536億+0.62%
11/1322,79722,87322,42722,500-1.83%1,527,6007兆1599億+1.13%
11/1222,63322,95722,60022,920+1.75%1,345,2007兆2936億+3.43%
11/1122,63322,69722,48722,527-0.87%931,8007兆1684億+2.12%
11/0813:01 株式報酬型ストックオプション(新株予約権)の発行内容確定に関するお知らせ
11/0823,29723,32022,63722,723-1.36%2,447,7007兆2310億+3.25%
11/0722,92323,03722,70323,037+0.66%1,139,4007兆3307億+4.96%
11/0622,77723,04722,64722,887+0.31%1,203,3007兆2830億+4.59%
11/0513:01 剰余金の配当に関するお知らせ
11/0513:01 投資単位の引下げに対する考え方及び方針について
11/0522,96722,98722,68722,817+1.15%1,612,2007兆2607億+4.58%
11/0122,26022,55722,19022,557+0.92%1,186,5007兆1780億+3.67%
10/3122,33022,59322,26322,350+1.3%1,873,2007兆1122億+2.93%
10/3022,45322,45322,05722,063-2.24%2,162,7007兆210億+1.74%
10/2922,75022,90322,56722,570-0.7%1,104,0007兆1822億+4.11%
10/2822,71322,77722,58722,730+0.28%859,8007兆2331億+5%
10/2522,66722,81022,62722,667-0.64%1,410,6007兆2130億+4.9%
10/2423,00723,15322,75322,813-0.84%1,476,6007兆2596億+5.79%
10/2323,30323,39322,98323,007-0.36%1,981,5007兆3212億+6.94%
10/2123,26723,26722,84723,090-0.33%1,745,4007兆3477億+7.65%
10/1822,83323,26022,79323,167+1.82%2,655,6007兆3721億+8.31%
10/1722,62022,83322,61722,753+0.38%1,952,1007兆2405億+6.63%
10/1622,23022,78022,20022,667+3.9%3,648,6007兆2130億+6.47%
10/1521,20321,81721,14021,817+3.45%2,592,6006兆9425億+2.66%
10/1121,36721,36720,95321,090+2.63%3,429,6006兆7112億-0.67%
10/1015:01 2019年8月期決算短信〔IFRS〕(連結)
10/1015:01 株式報酬型ストックオプション(新株予約権)の発行に関するお知らせ
10/1020,34320,64320,30320,550+0.93%1,806,0006兆5394億-3.18%
10/0920,20720,43720,18020,360-0.13%1,411,2006兆4789億-4.11%
10/0820,23320,48020,17320,387+1.17%1,427,1006兆4874億-4.04%
10/0720,32720,41020,13320,150-0.74%1,117,5006兆4121億-5.22%
10/0420,44720,56020,13720,300-0.62%2,094,6006兆4598億-4.64%
10/0320,93720,96720,42720,427-3.89%2,699,4006兆5001億-4.14%
10/0221,13321,31021,09721,253+0.41%1,466,4006兆7632億-0.33%
10/0121,40321,40321,16321,167-1.11%1,494,6006兆7356億-0.57%
09/3021,31721,47721,25321,403+0.55%1,834,2006兆8109億+0.51%
09/2721,33321,45721,16321,287-0.33%1,910,1006兆7738億+0.02%
09/2621,39721,40721,12721,357-0.25%1,710,0006兆7961億+0.37%
09/2521,52721,67321,38021,410-1.15%1,689,0006兆8131億+0.72%
09/2421,95321,97321,55721,660-1.16%1,603,5006兆8926億+1.97%
09/2021,76721,91321,70321,913+0.8%1,291,8006兆9732億+3.34%
09/1921,90722,14721,73321,740-0.06%2,016,9006兆9181億+2.73%