2024 |
04/25 | 800 | 801 | 786 | 787 | -1.63% | 947,500 | 235億7600万 | -3.32% |
04/24 | 800 | 802 | 800 | 800 | 0% | 245,600 | 239億6544万 | -1.72% |
04/23 | 801 | 803 | 800 | 800 | -0.12% | 201,500 | 239億6544万 | -1.6% |
04/22 | 803 | 805 | 801 | 801 | 0% | 172,700 | 239億9539万 | -1.35% |
04/19 | 810 | 810 | 800 | 801 | -1.11% | 193,100 | 239億9539万 | -1.23% |
04/18 | 808 | 815 | 807 | 810 | +0.37% | 117,400 | 242億6500万 | 0% |
04/17 | 806 | 810 | 805 | 807 | +0.25% | 92,100 | 241億7513万 | -0.12% |
04/16 | 811 | 812 | 805 | 805 | -0.74% | 114,000 | 241億1522万 | -0.25% |
04/15 | 811 | 811 | 806 | 811 | 0% | 129,200 | 242億9496万 | +0.75% |
04/12 | 815 | 815 | 808 | 811 | -0.37% | 133,700 | 242億9496万 | +1% |
04/11 | 821 | 821 | 813 | 814 | -0.85% | 155,800 | 243億8483万 | +1.62% |
04/10 | 821 | 825 | 819 | 821 | +0.37% | 117,400 | 245億9453万 | +2.75% |
04/09 | 822 | 824 | 818 | 818 | +0.12% | 94,800 | 245億466万 | +2.63% |
04/08 | 820 | 825 | 815 | 817 | +0.25% | 141,000 | 244億7470万 | +2.9% |
04/05 | 818 | 820 | 805 | 815 | -0.37% | 199,200 | 244億1479万 | +2.9% |
04/04 | 828 | 828 | 816 | 818 | -0.24% | 127,800 | 245億466万 | +3.54% |
04/03 | 814 | 826 | 810 | 820 | +0.49% | 148,100 | 245億6457万 | +4.19% |
04/02 | 838 | 838 | 816 | 816 | -2.04% | 256,100 | 244億4474万 | +4.08% |
04/01 | 844 | 848 | 831 | 833 | 0% | 210,700 | 249億5401万 | +6.66% |
03/29 | 830 | 839 | 825 | 833 | +0.36% | 228,000 | 249億5401万 | +7.21% |
03/28 | (IR情報)15:00 組織変更及びサステナビリティ推進委員会設置に関するお知らせ |
03/28 | 835 | 850 | 828 | 830 | 0% | 244,000 | 248億6414万 | +7.37% |
03/27 | 824 | 837 | 820 | 830 | +1.47% | 154,400 | 248億6414万 | +8.07% |
03/26 | 815 | 821 | 810 | 818 | +0.74% | 94,700 | 245億466万 | +7.07% |
03/25 | 810 | 818 | 801 | 812 | +0.25% | 125,500 | 243億2492万 | +6.84% |
03/22 | 795 | 813 | 794 | 810 | +2.66% | 154,100 | 242億6500万 | +7.14% |
03/21 | (IR情報)15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
03/21 | 787 | 791 | 781 | 789 | +0.9% | 99,500 | 236億3591万 | +4.78% |
03/19 | 783 | 785 | 779 | 782 | +0.26% | 86,300 | 234億2621万 | +4.27% |
03/18 | 791 | 794 | 776 | 780 | -0.76% | 124,200 | 233億6630万 | +4.28% |
03/15 | 775 | 793 | 775 | 786 | +2.48% | 169,600 | 235億4604万 | +5.36% |
03/14 | (IR情報)15:00 2024年10月期第1四半期決算(補足資料) |
03/14 | (IR情報)15:00 2024年10月期第1四半期決算短信〔日本基準〕(連結) |
03/14 | 763 | 771 | 760 | 767 | +0.52% | 50,100 | 229億7686万 | +3.09% |
03/13 | 773 | 775 | 760 | 763 | -0.78% | 77,900 | 228億5703万 | +2.83% |
03/12 | 761 | 769 | 757 | 769 | +1.18% | 70,400 | 230億3677万 | +3.78% |
03/11 | 765 | 767 | 753 | 760 | -0.26% | 71,100 | 227億6716万 | +2.84% |
03/08 | 764 | 769 | 757 | 762 | -0.65% | 64,100 | 228億2708万 | +3.25% |
03/07 | 766 | 769 | 763 | 767 | +0.66% | 58,000 | 229億7686万 | +4.07% |
03/06 | 761 | 767 | 759 | 762 | -0.13% | 40,200 | 228億2708万 | +3.67% |
03/05 | 758 | 768 | 755 | 763 | +0.66% | 62,700 | 228億5703万 | +3.95% |
03/04 | 757 | 767 | 750 | 758 | +0.26% | 94,100 | 227億725万 | +3.55% |
03/01 | 775 | 780 | 754 | 756 | -1.18% | 144,400 | 226億4734万 | +3.42% |
02/29 | 751 | 765 | 747 | 765 | +2.14% | 88,000 | 229億1695万 | +4.94% |
02/28 | 740 | 752 | 738 | 749 | +1.35% | 86,400 | 224億3764万 | +3.03% |
02/27 | 735 | 741 | 732 | 739 | +0.54% | 63,800 | 221億3807万 | +1.79% |
02/26 | 734 | 735 | 728 | 735 | +0.68% | 87,600 | 220億1824万 | +1.52% |
02/22 | (IR情報)15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
02/22 | (IR情報)15:00 タメニー株式会社との資本業務提携解消に関するお知らせ |
02/22 | 738 | 738 | 729 | 730 | -0.27% | 58,300 | 218億6846万 | +0.97% |
02/21 | 725 | 734 | 724 | 732 | +1.67% | 76,100 | 219億2837万 | +1.39% |
02/20 | 726 | 726 | 719 | 720 | -0.28% | 94,700 | 215億6889万 | 0% |
02/19 | 711 | 722 | 711 | 722 | +1.26% | 62,500 | 216億2880万 | +0.28% |
02/16 | 717 | 719 | 713 | 713 | -0.42% | 64,500 | 213億5919万 | -0.7% |
02/15 | 736 | 736 | 715 | 716 | -1.92% | 103,900 | 214億4906万 | -0.28% |
02/14 | 734 | 740 | 729 | 730 | -0.41% | 75,800 | 218億6846万 | +1.81% |
02/13 | 730 | 733 | 727 | 733 | +0.83% | 56,400 | 219億5833万 | +2.37% |
02/09 | 729 | 732 | 724 | 727 | -0.41% | 34,700 | 217億7859万 | +1.82% |
02/08 | 727 | 730 | 721 | 730 | +0.41% | 48,900 | 218億6846万 | +2.53% |
02/07 | 726 | 729 | 722 | 727 | +0.14% | 55,800 | 217億7859万 | +2.54% |
02/06 | 730 | 735 | 726 | 726 | -0.41% | 57,700 | 217億4863万 | +2.69% |
02/05 | 735 | 736 | 726 | 729 | -0.68% | 80,200 | 218億3850万 | +3.55% |
02/02 | 735 | 735 | 731 | 734 | +0.14% | 38,700 | 219億8829万 | +4.71% |
02/01 | 732 | 734 | 726 | 733 | 0% | 43,100 | 219億5833万 | +5.01% |
01/31 | 727 | 735 | 726 | 733 | +1.24% | 91,200 | 219億5833万 | +5.62% |
01/30 | (IR情報)15:00 組織変更及び人事異動に関するお知らせ |
01/30 | 726 | 733 | 723 | 724 | +0.14% | 153,200 | 216億8872万 | +4.93% |
01/29 | 723 | 727 | 721 | 723 | 0% | 57,100 | 216億5876万 | +5.24% |
01/26 | 728 | 729 | 722 | 723 | -0.69% | 56,900 | 216億5876万 | +5.86% |
01/25 | (IR情報)15:00 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 |
01/25 | 718 | 731 | 718 | 728 | +1.82% | 113,300 | 218億855万 | +7.22% |
01/24 | 714 | 725 | 713 | 715 | +0.42% | 91,700 | 214億1911万 | +5.77% |
01/23 | 712 | 718 | 709 | 712 | 0% | 95,600 | 213億2924万 | +5.79% |
01/22 | 702 | 712 | 700 | 712 | +1.86% | 144,800 | 213億2924万 | +6.27% |
01/19 | 706 | 707 | 697 | 699 | -0.99% | 90,300 | 209億3980万 | +4.8% |
01/18 | 701 | 706 | 700 | 706 | +1.15% | 71,300 | 211億4950万 | +6.17% |
01/17 | 700 | 706 | 698 | 698 | 0% | 102,600 | 209億984万 | +5.12% |
01/16 | 700 | 701 | 697 | 698 | 0% | 62,800 | 209億984万 | +5.28% |
01/15 | 693 | 700 | 692 | 698 | +1.01% | 73,900 | 209億984万 | +5.44% |
01/12 | 690 | 694 | 687 | 691 | -0.29% | 84,900 | 207億14万 | +4.54% |
01/11 | 700 | 700 | 693 | 693 | -0.72% | 82,200 | 207億6006万 | +4.84% |
01/10 | 701 | 702 | 696 | 698 | -0.57% | 80,800 | 209億984万 | +5.76% |
01/09 | 689 | 704 | 689 | 702 | +2.48% | 161,000 | 210億2967万 | +6.53% |
01/05 | 685 | 686 | 681 | 685 | +0.29% | 78,900 | 205億2040万 | +4.1% |
01/04 | 670 | 683 | 669 | 683 | +2.71% | 123,300 | 204億6049万 | +3.8% |
2023 |
12/29 | 670 | 673 | 661 | 665 | 0% | 139,200 | 199億2127万 | +1.06% |
12/28 | 662 | 667 | 660 | 665 | +0.91% | 65,300 | 199億2127万 | +1.06% |
12/27 | 653 | 659 | 650 | 659 | +1.7% | 119,300 | 197億4153万 | +0.15% |
12/26 | 647 | 651 | 646 | 648 | +0.15% | 78,400 | 194億1200万 | -1.67% |
12/25 | (5%ルール)金子晴美(1.64%)エム・ケイ・パートナーズ(33.33%)金子和斗志(10.38%) |
12/25 | 646 | 651 | 646 | 647 | +0.15% | 120,900 | 193億8204万 | -1.82% |
12/22 | 641 | 646 | 641 | 646 | +1.25% | 65,500 | 193億5209万 | -1.97% |
12/21 | (5%ルール)金子晴美(1.64%)エム・ケイ・パートナーズ(33.33%)金子和斗志(15.36%) |
12/21 | 634 | 642 | 633 | 638 | +0.31% | 138,100 | 191億1243万 | -3.33% |
12/20 | 630 | 638 | 627 | 636 | +0.79% | 244,200 | 190億5252万 | -3.64% |
12/19 | (IR情報)10:00 株式の立会外分売終了及び親会社以外の支配株主の異動に関するお知らせ |
12/19 | 615 | 631 | 614 | 631 | +0.96% | 1,429,100 | 189億274万 | -4.54% |
12/18 | (IR情報)16:00 株式の立会外分売実施に関するお知らせ |
12/18 | 632 | 633 | 618 | 625 | -2.04% | 738,300 | 187億2300万 | -5.45% |
12/15 | (5%ルール)金子晴美(2.95%)エム・ケイ・パートナーズ(33.33%)金子和斗志(15.86%) |
12/15 | 640 | 640 | 634 | 638 | -0.47% | 202,900 | 191億1243万 | -3.63% |
12/14 | 647 | 654 | 640 | 641 | -0.31% | 262,000 | 192億230万 | -3.17% |
12/13 | 630 | 646 | 630 | 643 | +2.06% | 285,600 | 192億6222万 | -2.87% |
12/12 | (IR情報)15:00 支配株主等に関する事項について |
12/12 | 625 | 642 | 624 | 630 | -5.41% | 723,300 | 188億7278万 | -4.98% |
12/11 | (IR情報)16:00 2023年10月期決算説明会資料 |
12/11 | (IR情報)16:00 株式の立会外分売に関するお知らせ |
12/11 | (IR情報)16:00 「信託型従業員持株インセンティブ・プラン(E Ship )」の再導入について |
12/11 | (IR情報)16:00 2023年10月期決算短信〔日本基準〕(連結) |
12/11 | 665 | 671 | 657 | 666 | +0.3% | 134,100 | 199億5122万 | +0.3% |
12/08 | 672 | 673 | 663 | 664 | -1.34% | 76,500 | 198億9131万 | +0.15% |
12/07 | 679 | 679 | 673 | 673 | -0.88% | 35,500 | 201億6092万 | +1.51% |
12/06 | 678 | 681 | 676 | 679 | +0.3% | 41,400 | 203億4066万 | +2.57% |
12/05 | 688 | 688 | 677 | 677 | -1.31% | 57,000 | 202億8075万 | +2.58% |
12/04 | 680 | 687 | 678 | 686 | +1.03% | 54,900 | 205億5036万 | +3.94% |
12/01 | 680 | 683 | 677 | 679 | +0.15% | 33,000 | 203億4066万 | +2.72% |
11/30 | 679 | 679 | 671 | 678 | -0.15% | 42,300 | 203億1071万 | +2.57% |
11/29 | 681 | 685 | 678 | 679 | -0.15% | 41,000 | 203億4066万 | +2.72% |
11/27 | (IR情報)15:00 組織変更及び人事異動に関するお知らせ |