2206 江崎グリコ

2206
2024/07/12
時価
3031億円
PER 予
25.6倍
2010年以降
7.79-602.99倍
(2010-2023年)
PBR
1.04倍
2010年以降
0.79-2.76倍
(2010-2023年)
配当 予
2.03%
ROE 予
4.05%
ROA 予
3.04%
資料
Link
CSV,JSON

イベントチャート

2024/02/19~2024/07/12

イベント情報&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
2024
07/124,4154,4314,3954,428+0.91%180,9003031億7882万+4.76%
07/114,3874,4134,3704,388+0.55%204,4003004億4008万+4.03%
07/104,3424,3644,3294,364+0.53%220,1002987億9683万+3.66%
07/094,3304,3604,3054,341+0.65%329,9002972億2205万+3.33%
07/084,2594,3234,2374,313+1.08%231,5002953億493万+2.86%
07/08(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 395,856株(0.57%)-0.11%
07/054,2654,2944,2374,267+0.16%253,9002921億5538万+1.96%
07/044,1944,2604,1854,260+1.67%183,3002916億7610万+2.01%
07/04(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 471,300株(0.68%)-0.05%
07/034,1754,2154,1734,190-1.11%162,1002868億8330万+0.55%
07/03(空売り報告)GOLDMAN SACHS INTERNATIONAL 342,125株(0.49%)-0.01%義務消失
07/024,1974,2454,1834,237+0.95%238,0002901億132万+1.95%
07/014,1904,2094,1854,197+0.38%231,1002873億6258万+1.25%
06/284,1884,2094,1544,181-0.17%254,3002862億6708万+1.04%
06/274,1854,1954,1694,188-1.04%571,0002867億4636万+1.36%
06/264,2394,2534,2234,232-0.12%1,267,3002897億5898万+2.52%
06/254,1934,2494,1814,237+1.39%695,0002901億132万+2.81%
06/25(空売り報告)GOLDMAN SACHS INTERNATIONAL 344,425株(0.5%)再IN
06/244,1894,2104,1554,179+0.22%566,0002861億3014万+1.53%
06/214,1714,1894,1544,170+0.31%443,1002855億1393万+1.34%
06/21(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 501,400株(0.73%)-0.07%
06/204,2204,2224,1374,157-1.49%308,8002846億2384万+1.09%
06/194,2274,2294,2064,220+0.12%164,4002889億3736万+2.7%
06/19(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 548,700株(0.8%)+0.09%
06/184,2204,2304,2004,215+0.21%180,9002885億9501万+2.75%
06/174,2004,2064,1614,206+0.94%272,2002879億7880万+2.64%
06/144,1204,1954,1024,167+1.63%368,0002853億852万+1.73%
06/134,1314,1374,0824,100-1.11%245,7002807億2113万+0.12%
06/13(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 488,600株(0.71%)+0.06%
06/124,1744,1904,1444,146+0.07%262,8002838億7068万+1.25%
06/11(IR情報)15:30 当社基幹システム障害に伴うチルド商品(冷蔵品)の一部商品の出荷再開について
06/114,1494,1634,1004,143-0.14%256,0002836億6528万+1.2%
06/104,1824,1824,1304,149-1.33%319,1002840億7609万+1.34%
06/10(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 446,510株(0.65%)+0.12%
06/074,1894,2134,1774,205+0.69%199,0002879億1033万+2.74%
06/064,1574,1764,1404,176+0.43%162,4002859億2474万+2.13%
06/054,1304,1624,1224,158+0.85%160,0002846億9230万+1.79%
06/044,1024,1324,1004,123+0.19%173,6002822億9590万+0.98%
06/034,0854,1334,0804,115+1.35%210,2002817億4816万+0.86%
05/314,0284,0654,0204,060+1.2%237,8002779億8239万-0.47%
05/303,9314,0183,9304,012+1.85%209,0002746億9589万-1.69%
05/293,9193,9513,9143,939-0.2%229,8002696億9769万-3.62%
05/29(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 368,600株(0.53%)再IN
05/284,0104,0123,9453,947-1.99%323,8002702億4544万-3.59%
05/274,0594,0604,0084,027-0.32%188,0002757億2292万-1.83%
05/244,0404,0764,0304,040-0.69%152,6002766億1301万-1.63%
05/234,0704,0714,0384,068-0.22%165,8002785億3013万-1.14%
05/224,1094,1264,0674,077-0.78%262,0002791億4635万-1.09%
05/214,1334,1494,1034,109-0.68%164,5002813億3735万-0.48%
05/204,1114,1384,1054,137+0.78%169,6002832億5446万+0.07%
05/174,0704,1054,0704,105+0.86%177,8002810億6347万-0.8%
05/164,0554,0784,0334,070+0.3%239,7002786億6707万-1.76%
05/154,0924,1224,0474,058-1.6%387,2002778億4545万-2.22%
05/144,1504,1764,0994,124-0.24%226,8002823億6437万-0.84%
05/134,1464,1954,1254,134-0.27%245,3002830億4906万-0.7%
05/104,1104,2244,1104,145+0.61%379,2002838億221万-0.58%
05/094,0504,1644,0444,120+0.24%674,6002820億9050万-1.22%
05/08(IR情報)15:00 当社グループにおけるシステム障害および今後の見通し(通期連結業績予想の修正)について
05/08(IR情報)15:00 2024年12月期第1四半期決算短信〔日本基準〕(連結)
05/084,1374,1524,0964,110-0.65%340,7002814億581万-1.67%
05/074,1454,1684,1244,137-0.1%243,3002832億5446万-1.15%
05/024,0994,1694,0954,141+1.02%267,3002835億2834万-1.15%
05/02(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 314,923株(0.45%)-0.06%義務消失
05/01(IR情報)15:30 当社基幹システム障害に伴うチルド食品(冷蔵品)の出荷停止期間の延長について
05/014,0674,1504,0574,099+0.59%238,5002806億5266万-2.36%
04/304,1204,1284,0584,075-0.59%235,1002790億941万-3.16%
04/264,0584,1004,0224,099+0.96%214,2002806億5266万-2.82%
04/254,0804,0814,0544,060-0.73%211,6002779億8239万-3.91%
04/25(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 353,923株(0.51%)再IN
04/244,0994,1174,0794,090-0.22%240,8002800億3644万-3.42%
04/234,1274,1554,0904,099-1.7%269,4002806億5266万-3.44%
04/22(IR情報)16:30 事後交付型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
04/22(IR情報)16:00 当社グループにおけるシステム障害について
04/224,1344,1704,1014,170+1.66%245,7002855億1393万-1.97%
04/194,1504,1594,0834,102-1.49%209,4002808億5807万-3.75%
04/184,1844,1894,1524,164+0.31%128,6002851億312万-2.55%
04/174,2224,2224,1454,151-1.61%164,4002842億1302万-2.99%
04/164,2234,2444,1834,219-0.87%149,2002888億6889万-1.59%
04/154,2404,2624,2214,256-0.12%84,6002914億222万-0.88%
04/124,2334,2644,2154,261+0.95%108,2002917億4457万-0.93%
04/114,2204,2444,1824,221-0.35%115,5002890億582万-2.04%
04/104,2364,2684,2364,2360%90,8002900億3285万-1.92%
04/094,2504,2604,2234,236-0.4%98,3002900億3285万-2.08%
04/084,2864,2864,2364,253-0.33%104,2002911億9682万-1.87%
04/054,2304,2794,2224,267+0.66%120,0002921億5538万-1.75%
04/044,2664,2664,2184,239-0.63%119,4002902億3826万-2.6%
04/034,2004,2884,1864,266+1.28%202,5002920億8691万-2.29%
04/024,3424,3464,2124,212-3.13%244,5002883億8961万-3.88%
04/014,2854,3944,2494,348+2.72%377,2002977億133万-1.25%
03/294,2034,2554,2014,233+0.31%245,6002898億2745万-4.19%
03/284,3704,3724,2034,220-3.48%274,6002889億3736万-4.83%
03/274,3654,3854,3414,372+0.34%183,6002993億4458万-1.8%
03/26(IR情報)15:00 事後交付型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
03/26(IR情報)15:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ
03/264,3084,3674,2584,357+1.11%205,7002983億1755万-2.42%
03/254,3354,3704,2834,309+0.44%218,9002950億3106万-3.8%
03/224,3054,3134,2664,290-0.42%589,1002937億3016万-4.58%
03/214,3494,3494,3014,308-0.69%173,2002949億6259万-4.5%
03/194,3204,3424,2894,338+0.35%207,2002970億1665万-3.75%
03/19(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 332,500株(0.48%)-0.02%義務消失
03/184,3594,3724,3214,323-1.17%140,6002959億8962万-3.98%
03/18(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 347,600株(0.5%)再IN
03/154,3514,3894,3364,374+0.09%234,2002994億8152万-2.74%
03/15(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 335,100株(0.48%)-0.1%義務消失
03/144,3454,3704,3244,370+1.02%143,6002992億764万-2.74%
03/134,3184,3584,2984,326-0.37%185,1002961億9502万-3.65%
03/124,3504,3534,2854,342-1.14%226,3002972億9052万-3.32%
03/12(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 399,800株(0.58%)-0.04%
03/114,4204,4204,3364,392-0.9%216,8003007億1395万-2.18%
03/084,4124,4384,3604,432-0.78%218,9003034億5269万-1.25%
03/074,4774,4964,4224,467+0.13%160,9003058億4909万-0.36%
03/064,4194,4764,4004,461+0.84%175,8003054億3828万-0.31%
03/054,3894,4244,3614,424-0.07%222,4003029億494万-0.98%
03/044,5004,5094,4134,427-1.4%172,2003031億1035万-0.76%
03/014,4624,5184,4224,490+0.49%213,1003074億2387万+0.81%
02/294,5484,5564,4644,468-2.85%275,8003059億1756万+0.54%
02/284,6604,6604,5924,599-1.71%146,5003148億8694万+3.63%
02/274,7184,7274,6604,679-0.85%156,6003203億6443万+5.72%
02/27(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 427,000株(0.62%)+0.03%
02/264,7514,8204,6944,719-0.19%192,8003231億317万+7.01%
02/26(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 410,600株(0.59%)-0.02%
02/224,6374,7404,6374,728+1.96%148,8003237億1939万+7.63%
02/22(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 422,600株(0.61%)+0.06%
02/214,6884,6894,6214,637-0.66%140,3003174億8875万+6.01%
02/204,7154,7154,6424,668-0.62%128,5003196億1128万+7.09%
02/194,7234,7394,6604,697-0.28%194,1003215億9686万+8.1%
02/13(IR情報)16:00 株主提案に対する当社取締役会意見に関するお知らせ
02/13(IR情報)15:00 2023年12月期決算短信〔日本基準〕(連結)
02/13(IR情報)15:00 定款一部変更に関するお知らせ
02/13(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 379,200株(0.55%)-0.14%