2023 |
12/18 | 365 | 369 | 361 | 366 | +0.27% | 5,000 | 7億9029万 | -0.81% |
12/15 | 370 | 371 | 365 | 365 | -1.88% | 2,700 | 7億8813万 | -1.35% |
12/14 | 374 | 375 | 370 | 372 | +0.54% | 4,100 | 8億325万 | +0.54% |
12/13 | 370 | 375 | 370 | 370 | +1.09% | 9,200 | 7億9893万 | 0% |
12/12 | 367 | 369 | 365 | 366 | -0.27% | 1,700 | 7億9029万 | -1.08% |
12/11 | 368 | 370 | 366 | 367 | -0.81% | 4,300 | 7億9245万 | -1.08% |
12/08 | 363 | 379 | 362 | 370 | +1.37% | 16,800 | 7億9893万 | -0.27% |
12/07 | 370 | 370 | 365 | 365 | -1.35% | 5,600 | 7億8813万 | -1.62% |
12/06 | 365 | 373 | 361 | 370 | +1.37% | 14,500 | 7億9893万 | -0.54% |
12/05 | 371 | 373 | 365 | 365 | -1.88% | 14,500 | 7億8813万 | -1.88% |
12/04 | 396 | 400 | 360 | 372 | -2.62% | 156,800 | 8億325万 | 0% |
12/01 | 438 | 462 | 381 | 382 | 0% | 522,500 | 8億2484万 | +2.69% |
11/30 | (IR情報)15:00 新たな事業の開始に関するお知らせ |
11/30 | 371 | 383 | 370 | 382 | +2.41% | 28,600 | 8億2484万 | +2.96% |
11/29 | (IR情報)15:00 支配株主等に関する事項について |
11/29 | 371 | 373 | 370 | 373 | 0% | 800 | 8億541万 | +0.54% |
11/28 | 372 | 373 | 372 | 373 | +0.54% | 300 | 8億541万 | +0.54% |
11/27 | 370 | 371 | 370 | 371 | -0.8% | 4,100 | 8億109万 | 0% |
11/24 | 374 | 374 | 374 | 374 | 0% | 200 | 8億757万 | +0.81% |
11/22 | (IR情報)17:00 上場維持基準の適合に向けた計画に基づく進捗状況について |
11/22 | 374 | 374 | 370 | 374 | +2.19% | 5,300 | 8億757万 | +0.81% |
11/21 | 360 | 366 | 360 | 366 | -0.27% | 900 | 7億9029万 | -1.35% |
11/20 | 358 | 367 | 358 | 367 | +0.27% | 2,000 | 7億9245万 | -1.34% |
11/17 | 352 | 366 | 350 | 366 | 0% | 14,100 | 7億9029万 | -1.61% |
11/16 | (IR情報)15:00 (訂正)ノンコミットメント型ライツ・オファリングによる調達資金の資金使途変更に関するお知らせの一部訂正について |
11/16 | 361 | 366 | 361 | 366 | +1.67% | 1,300 | 7億9029万 | -1.61% |
11/15 | 363 | 364 | 360 | 360 | -1.37% | 12,900 | 7億7734万 | -3.49% |
11/14 | 371 | 371 | 365 | 365 | -1.35% | 3,700 | 7億8813万 | -2.41% |
11/13 | 371 | 372 | 370 | 370 | -0.27% | 2,900 | 7億9893万 | -1.07% |
11/10 | 375 | 375 | 371 | 371 | -1.07% | 800 | 8億109万 | -1.07% |
11/09 | 372 | 375 | 371 | 375 | +0.81% | 2,600 | 8億973万 | 0% |
11/08 | 372 | 372 | 372 | 372 | -0.8% | 300 | 8億325万 | -0.8% |
11/07 | 375 | 375 | 375 | 375 | -0.79% | 100 | 8億973万 | -0.27% |
11/06 | 378 | 378 | 377 | 378 | +0.27% | 1,000 | 8億1621万 | +0.53% |
11/02 | 380 | 380 | 374 | 377 | +2.17% | 9,300 | 8億1405万 | +0.27% |
11/01 | 377 | 377 | 369 | 369 | -2.12% | 3,700 | 7億9677万 | -1.86% |
10/31 | (IR情報)15:00 株式会社エンジェル・トーチ(主要株主である筆頭株主)からの役員受入及び同社による持分法適用関連会社化に関するお知らせ |
10/31 | 377 | 377 | 377 | 377 | +1.34% | 300 | 8億1405万 | 0% |
10/30 | 369 | 375 | 369 | 372 | +1.09% | 1,000 | 8億325万 | -1.33% |
10/27 | (IR情報)15:00 事業計画及び成長可能性に関する事項 |
10/27 | 368 | 372 | 368 | 368 | -0.81% | 700 | 7億9461万 | -2.39% |
10/26 | 369 | 372 | 368 | 371 | -0.27% | 1,100 | 8億109万 | -1.85% |
10/25 | 372 | 372 | 372 | 372 | -0.53% | 100 | 8億325万 | -1.59% |
10/24 | 367 | 374 | 367 | 374 | +0.54% | 3,900 | 8億757万 | -1.32% |
10/23 | 378 | 378 | 366 | 372 | -0.8% | 5,500 | 8億325万 | -1.85% |
10/20 | 374 | 375 | 364 | 375 | +0.27% | 11,700 | 8億973万 | -1.06% |
10/19 | 375 | 375 | 361 | 374 | -0.27% | 7,500 | 8億757万 | -1.32% |
10/18 | 374 | 375 | 374 | 375 | -1.06% | 200 | 8億973万 | -1.06% |
10/17 | 380 | 380 | 371 | 379 | +2.99% | 8,000 | 8億1836万 | 0% |
10/16 | 372 | 374 | 368 | 368 | -1.08% | 5,600 | 7億9461万 | -3.16% |
10/13 | (IR情報)15:00 定款の一部変更に関するお知らせ |
10/13 | 377 | 378 | 372 | 372 | -0.53% | 1,300 | 8億325万 | -2.36% |
10/12 | 377 | 377 | 366 | 374 | -2.86% | 35,100 | 8億757万 | -1.84% |
10/11 | (IR情報)15:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
10/11 | (IR情報)15:00 業績予想値と決算値との差異及び剰余金の配当(無配)に関するお知らせ |
10/11 | (IR情報)15:00 2023年8月期決算補足説明資料 |
10/11 | (IR情報)15:00 2023年8月期決算短信[日本基準](非連結) |
10/11 | 378 | 385 | 375 | 385 | +1.58% | 18,400 | 8億3132万 | +1.05% |
10/10 | 380 | 384 | 379 | 379 | -0.26% | 6,200 | 8億1836万 | -0.52% |
10/06 | 383 | 386 | 380 | 380 | -1.04% | 3,800 | 8億2052万 | -0.78% |
10/05 | 378 | 390 | 374 | 384 | +2.67% | 7,900 | 8億2916万 | +0.26% |
10/04 | 375 | 381 | 371 | 374 | -0.8% | 7,600 | 8億757万 | -2.09% |
10/03 | 388 | 388 | 375 | 377 | -2.84% | 5,200 | 8億1405万 | -1.31% |
10/02 | 386 | 388 | 385 | 388 | +0.52% | 3,100 | 8億3780万 | +1.57% |
09/29 | 384 | 386 | 382 | 386 | +1.31% | 5,900 | 8億3348万 | +1.05% |
09/28 | 386 | 386 | 381 | 381 | -1.3% | 2,300 | 8億2268万 | +0.26% |
09/27 | 388 | 388 | 385 | 386 | +0.26% | 3,600 | 8億3348万 | +1.85% |
09/26 | 380 | 387 | 371 | 385 | +1.58% | 5,700 | 8億3132万 | +1.85% |
09/25 | 376 | 380 | 376 | 379 | +0.8% | 600 | 8億1836万 | +0.26% |
09/22 | 373 | 377 | 373 | 376 | +0.27% | 3,900 | 8億1189万 | -0.27% |
09/21 | 382 | 385 | 374 | 375 | -2.09% | 4,900 | 8億973万 | -0.27% |
09/20 | 382 | 385 | 381 | 383 | -0.78% | 2,800 | 8億2700万 | +1.86% |
09/19 | 378 | 390 | 371 | 386 | +2.12% | 14,200 | 8億3348万 | +2.93% |
09/15 | 381 | 381 | 365 | 378 | +0.27% | 24,900 | 8億1621万 | +0.8% |
09/14 | 378 | 380 | 375 | 377 | -1.57% | 6,900 | 8億1405万 | +0.8% |
09/13 | 377 | 383 | 375 | 383 | +1.59% | 3,400 | 8億2700万 | +2.13% |
09/12 | 381 | 381 | 376 | 377 | +0.53% | 6,300 | 8億1405万 | +0.53% |
09/11 | 382 | 393 | 375 | 375 | -2.6% | 26,400 | 8億973万 | 0% |
09/08 | 394 | 394 | 383 | 385 | -0.77% | 17,300 | 8億3132万 | +2.67% |
09/07 | 380 | 396 | 380 | 388 | +2.11% | 19,200 | 8億3780万 | +3.47% |
09/06 | 387 | 387 | 375 | 380 | -1.3% | 26,200 | 8億2052万 | +1.33% |
09/05 | 384 | 386 | 377 | 385 | 0% | 35,400 | 8億3132万 | +2.94% |
09/04 | 426 | 426 | 384 | 385 | -9.2% | 113,300 | 8億3132万 | +2.94% |
09/01 | 373 | 439 | 370 | 424 | +13.98% | 333,600 | 9億1553万 | +13.67% |
08/31 | 370 | 373 | 367 | 372 | -0.53% | 4,600 | 8億325万 | +0.27% |
08/30 | 368 | 374 | 368 | 374 | -0.27% | 300 | 8億757万 | +0.81% |
08/29 | 377 | 377 | 369 | 375 | -0.79% | 1,100 | 8億973万 | +1.08% |
08/28 | 359 | 378 | 359 | 378 | +3.56% | 10,300 | 8億1621万 | +1.89% |
08/25 | 360 | 369 | 357 | 365 | +2.24% | 4,600 | 7億8813万 | -1.35% |
08/24 | 361 | 364 | 356 | 357 | 0% | 6,000 | 7億7086万 | -3.77% |
08/23 | 360 | 364 | 357 | 357 | -1.65% | 4,000 | 7億7086万 | -3.77% |
08/22 | 367 | 368 | 357 | 363 | -0.27% | 2,500 | 7億8382万 | -2.42% |
08/21 | 364 | 364 | 360 | 364 | 0% | 600 | 7億8598万 | -2.15% |
08/18 | 360 | 384 | 360 | 364 | +1.11% | 8,500 | 7億8598万 | -2.15% |
08/17 | 364 | 364 | 348 | 360 | -1.1% | 50,800 | 7億7734万 | -3.23% |
08/16 | 373 | 373 | 363 | 364 | +0.28% | 1,100 | 7億8598万 | -2.41% |
08/15 | 367 | 369 | 363 | 363 | -2.42% | 4,600 | 7億8382万 | -2.68% |
08/14 | 376 | 377 | 371 | 372 | -0.8% | 1,200 | 8億325万 | -0.27% |
08/10 | 378 | 378 | 371 | 375 | -2.34% | 2,900 | 8億973万 | +0.54% |
08/09 | 384 | 384 | 384 | 384 | +0.79% | 900 | 8億2916万 | +2.95% |
08/08 | 383 | 383 | 377 | 381 | -0.26% | 5,300 | 8億2268万 | +2.14% |
08/07 | 383 | 383 | 380 | 382 | +0.26% | 1,600 | 8億2484万 | +2.69% |
08/04 | 382 | 383 | 381 | 381 | +0.26% | 16,000 | 8億2268万 | +2.42% |
08/03 | 378 | 380 | 375 | 380 | 0% | 4,100 | 8億2052万 | +2.15% |
08/02 | 376 | 380 | 372 | 380 | +2.43% | 15,200 | 8億2052万 | +2.43% |
08/01 | 373 | 373 | 370 | 371 | 0% | 3,300 | 8億109万 | +0.27% |
07/31 | 372 | 372 | 367 | 371 | 0% | 2,500 | 8億109万 | +0.54% |
07/28 | 366 | 372 | 366 | 371 | +0.27% | 1,900 | 8億109万 | +0.82% |
07/27 | 368 | 370 | 366 | 370 | 0% | 1,300 | 7億9893万 | +0.82% |
07/26 | 372 | 372 | 370 | 370 | -0.54% | 300 | 7億9893万 | +1.09% |
07/25 | 372 | 372 | 370 | 372 | -0.27% | 1,200 | 8億325万 | +1.92% |