2021 |
03/25 | 2,716 | 2,825 | 2,716 | 2,804 | +4.35% | 42,400 | 492億5758万 | +6.37% |
03/24 | 2,766 | 2,783 | 2,682 | 2,687 | -4.58% | 62,400 | 472億226万 | +2.6% |
03/23 | 2,858 | 2,877 | 2,810 | 2,816 | -1.47% | 42,400 | 494億6839万 | +8.18% |
03/22 | 2,904 | 2,949 | 2,854 | 2,858 | -1% | 65,000 | 502億620万 | +10.73% |
03/19 | 2,817 | 2,910 | 2,812 | 2,887 | +2.48% | 74,600 | 507億1564万 | +12.86% |
03/18 | (IR情報)15:00 JTB沖縄と沖縄セルラー電話が実施する「リソースシェアリング(人材の転用)」の取組にJWソリューションが参画いたします |
03/18 | 2,752 | 2,830 | 2,751 | 2,817 | +2.74% | 49,200 | 494億8595万 | +11.34% |
03/17 | 2,775 | 2,811 | 2,742 | 2,742 | -2.07% | 65,900 | 481億6843万 | +9.64% |
03/16 | 2,801 | 2,832 | 2,779 | 2,800 | +0.32% | 27,300 | 491億8732万 | +13.27% |
03/15 | 2,800 | 2,818 | 2,740 | 2,791 | +1.01% | 50,900 | 490億2921万 | +14.39% |
03/12 | 2,735 | 2,780 | 2,687 | 2,763 | -0.04% | 106,500 | 485億3734万 | +14.84% |
03/11 | 2,674 | 2,764 | 2,671 | 2,764 | +3.4% | 57,300 | 485億5491万 | +16.43% |
03/10 | 2,671 | 2,676 | 2,616 | 2,673 | +0.72% | 39,500 | 469億5632万 | +14.18% |
03/09 | 2,649 | 2,697 | 2,599 | 2,654 | +1.72% | 76,600 | 466億2255万 | +14.94% |
03/08 | 2,534 | 2,626 | 2,534 | 2,609 | +3.57% | 88,000 | 458億3204万 | +14.48% |
03/05 | 2,500 | 2,519 | 2,450 | 2,519 | -0.2% | 55,000 | 442億5102万 | +11.86% |
03/04 | 2,490 | 2,529 | 2,460 | 2,524 | +1% | 47,700 | 443億3885万 | +13.18% |
03/03 | 2,469 | 2,499 | 2,438 | 2,499 | +0.77% | 41,800 | 438億9968万 | +13.23% |
03/02 | 2,547 | 2,569 | 2,444 | 2,480 | -2.05% | 58,100 | 435億6591万 | +13.5% |
03/01 | 2,528 | 2,582 | 2,493 | 2,532 | +1.73% | 74,000 | 444億7939万 | +17.01% |
02/26 | 2,490 | 2,548 | 2,477 | 2,489 | -1.93% | 78,600 | 437億2401万 | +16.25% |
02/25 | 2,516 | 2,559 | 2,497 | 2,538 | +2.79% | 51,500 | 445億8479万 | +19.89% |
02/24 | 2,469 | 2,519 | 2,441 | 2,469 | +0.16% | 83,600 | 433億7267万 | +18.13% |
02/22 | 2,418 | 2,498 | 2,418 | 2,465 | +4.49% | 96,500 | 433億240万 | +19.31% |
02/19 | 2,351 | 2,423 | 2,314 | 2,359 | +0.34% | 70,700 | 414億4031万 | +15.52% |
02/18 | (IR情報)14:00 税制適格ストック・オプション(新株予約権)に関するお知らせ |
02/18 | (IR情報)14:00 税制非適格ストック・オプション(新株予約権)に関するお知らせ |
02/18 | 2,389 | 2,412 | 2,329 | 2,351 | -2.04% | 80,300 | 412億9978万 | +16.21% |
02/17 | 2,288 | 2,420 | 2,258 | 2,400 | +5.91% | 152,300 | 421億6056万 | +19.76% |
02/16 | (IR情報)12:00 2020年12月期決算説明資料 |
02/16 | 2,262 | 2,297 | 2,250 | 2,266 | -0.18% | 52,900 | 398億659万 | +14.16% |
02/15 | 2,301 | 2,339 | 2,258 | 2,270 | -1.18% | 76,700 | 398億7686万 | +15.17% |
02/12 | 2,194 | 2,304 | 2,194 | 2,297 | +5.03% | 163,900 | 403億5116万 | +17.43% |
02/10 | 2,089 | 2,215 | 2,073 | 2,187 | +5.04% | 222,700 | 384億1881万 | +12.73% |
02/09 | 1,960 | 2,128 | 1,908 | 2,082 | +2.92% | 338,100 | 365億7428万 | +7.93% |
02/08 | (IR情報)15:30 剰余金の配当に関するお知らせ |
02/08 | (IR情報)15:30 2020年12月期決算短信〔日本基準〕(連結) |
02/08 | 2,000 | 2,044 | 1,996 | 2,023 | +1.81% | 100,900 | 355億3783万 | +5.31% |
02/05 | 1,963 | 2,012 | 1,958 | 1,987 | +1.48% | 67,900 | 349億543万 | +3.54% |
02/04 | 1,952 | 1,963 | 1,943 | 1,958 | +0.46% | 33,500 | 343億9599万 | +2.14% |
02/03 | 1,911 | 1,964 | 1,911 | 1,949 | +0.72% | 40,300 | 342億3788万 | +1.46% |
02/02 | 1,898 | 1,939 | 1,881 | 1,935 | +2.87% | 40,500 | 339億9195万 | +0.47% |
02/02 | (空売り報告)モルガン・スタンレーMUFG証券 82,495株(0.46%)-0.04%義務消失 |
02/01 | 1,876 | 1,900 | 1,859 | 1,881 | -1% | 55,900 | 330億4333万 | -2.59% |
01/29 | 1,939 | 1,958 | 1,900 | 1,900 | -2.01% | 37,100 | 333億7711万 | -2.01% |
01/28 | 1,913 | 1,944 | 1,900 | 1,939 | -1.42% | 65,500 | 340億6221万 | -0.26% |
01/27 | (IR情報)15:45 女性(ママ)の働く意識調査結果発表 2020 |
01/27 | 1,946 | 1,983 | 1,946 | 1,967 | +1.29% | 46,000 | 345億5409万 | +0.87% |
01/27 | (空売り報告)モルガン・スタンレーMUFG証券 88,095株(0.5%)再IN |
01/26 | 1,967 | 1,969 | 1,936 | 1,942 | -1.27% | 24,300 | 341億1491万 | -0.66% |
01/25 | 1,947 | 1,972 | 1,947 | 1,967 | +1.03% | 35,500 | 345億5409万 | +0.31% |
01/22 | 1,940 | 1,965 | 1,931 | 1,947 | -0.26% | 48,600 | 342億275万 | -1.07% |
01/21 | 1,893 | 1,954 | 1,893 | 1,952 | +2.47% | 83,200 | 342億8141万 | -1.21% |
01/20 | 1,870 | 1,906 | 1,870 | 1,905 | +2.47% | 96,000 | 334億5599万 | -3.88% |
01/19 | 1,857 | 1,866 | 1,832 | 1,859 | -0.8% | 132,800 | 326億4812万 | -6.49% |
01/18 | 1,843 | 1,880 | 1,818 | 1,874 | +1.02% | 99,100 | 329億1156万 | -6.21% |
01/15 | 1,875 | 1,887 | 1,845 | 1,855 | -0.86% | 113,400 | 325億7788万 | -7.48% |
01/14 | 1,895 | 1,913 | 1,869 | 1,871 | -1.11% | 67,900 | 328億5887万 | -7.05% |
01/13 | 1,899 | 1,918 | 1,886 | 1,892 | -1.36% | 43,400 | 332億2768万 | -6.34% |
01/12 | 1,902 | 1,938 | 1,884 | 1,918 | +0.58% | 57,100 | 336億8429万 | -5.42% |
01/08 | 1,904 | 1,922 | 1,899 | 1,907 | +0.1% | 39,800 | 334億9111万 | -6.24% |
01/07 | 1,900 | 1,942 | 1,900 | 1,905 | +0.63% | 71,800 | 334億5599万 | -6.71% |
01/06 | 1,926 | 1,938 | 1,889 | 1,893 | -1.05% | 37,600 | 332億4524万 | -7.61% |
01/05 | 1,874 | 1,914 | 1,850 | 1,913 | +1.27% | 77,300 | 335億9648万 | -6.86% |
01/04 | 1,959 | 1,999 | 1,885 | 1,889 | -3.57% | 96,700 | 331億7499万 | -8.26% |
2020 |
12/30 | 1,930 | 1,972 | 1,911 | 1,959 | +1.03% | 97,300 | 344億434万 | -5.04% |
12/29 | 1,927 | 1,966 | 1,910 | 1,939 | -5.69% | 189,300 | 340億5310万 | -6.01% |
12/28 | 2,100 | 2,102 | 2,051 | 2,056 | -1.11% | 188,100 | 361億788万 | -0.44% |
12/25 | 2,088 | 2,103 | 2,046 | 2,079 | +0.53% | 79,700 | 365億1181万 | +0.92% |
12/24 | (IR情報)16:30 指名・報酬諮問委員会の設置に関するお知らせ |
12/24 | 2,074 | 2,093 | 2,068 | 2,068 | -0.19% | 61,200 | 363億1862万 | +0.73% |
12/23 | 2,050 | 2,077 | 2,045 | 2,072 | +1.92% | 84,200 | 363億8887万 | +1.17% |
12/22 | 2,060 | 2,080 | 2,021 | 2,033 | -2.12% | 95,200 | 357億395万 | -0.59% |
12/21 | 2,101 | 2,105 | 2,068 | 2,077 | -0.86% | 83,400 | 364億7668万 | +1.56% |
12/21 | (空売り報告)モルガン・スタンレーMUFG証券 86,495株(0.49%)-0.02%義務消失 |
12/18 | 2,100 | 2,115 | 2,091 | 2,095 | -0.8% | 76,100 | 367億9280万 | +2.6% |
12/18 | (空売り報告)モルガン・スタンレーMUFG証券 90,695株(0.51%)新規 |
12/17 | 2,137 | 2,137 | 2,105 | 2,112 | -1.12% | 42,400 | 370億9136万 | +3.63% |
12/16 | 2,164 | 2,164 | 2,118 | 2,136 | -0.05% | 71,200 | 375億1285万 | +5.12% |
12/15 | 2,106 | 2,157 | 2,102 | 2,137 | +1.57% | 93,200 | 375億3042万 | +5.48% |
12/14 | 2,066 | 2,117 | 2,055 | 2,104 | +2.04% | 76,500 | 369億5086万 | +3.59% |
12/11 | 2,090 | 2,100 | 2,056 | 2,062 | -1.53% | 78,600 | 362億1325万 | +1.23% |
12/10 | 2,059 | 2,104 | 2,045 | 2,094 | +1.45% | 77,200 | 367億7524万 | +2.4% |
12/09 | 2,056 | 2,085 | 2,049 | 2,064 | +0.39% | 92,300 | 362億4838万 | +0.73% |
12/08 | 2,033 | 2,067 | 2,008 | 2,056 | +0.83% | 88,000 | 361億788万 | +0.15% |
12/07 | 2,110 | 2,110 | 2,038 | 2,039 | -2.9% | 161,000 | 358億932万 | -0.78% |
12/04 | 2,075 | 2,118 | 2,075 | 2,100 | +1.55% | 92,100 | 368億8062万 | +1.84% |
12/03 | 2,099 | 2,099 | 2,052 | 2,068 | -0.96% | 106,200 | 363億1862万 | +0.05% |
12/02 | 2,096 | 2,097 | 2,064 | 2,088 | +0.34% | 82,600 | 366億6987万 | +0.72% |
12/01 | 2,049 | 2,090 | 2,041 | 2,081 | +2.31% | 73,500 | 365億4693万 | +0.05% |
11/30 | 2,070 | 2,077 | 2,034 | 2,034 | +0.2% | 113,500 | 357億2151万 | -2.59% |
11/27 | 1,999 | 2,030 | 1,996 | 2,030 | +2.11% | 78,300 | 356億5126万 | -3.29% |
11/26 | 1,968 | 1,991 | 1,957 | 1,988 | +1.27% | 52,900 | 349億1365万 | -5.78% |
11/25 | 1,972 | 2,023 | 1,963 | 1,963 | -0.86% | 84,600 | 344億7459万 | -7.36% |
11/24 | 1,979 | 1,997 | 1,960 | 1,980 | +1.54% | 89,500 | 347億7315万 | -7.04% |
11/20 | 1,882 | 1,950 | 1,882 | 1,950 | +2.63% | 48,000 | 342億4512万 | -8.84% |
11/19 | 1,941 | 1,945 | 1,885 | 1,900 | -2.11% | 127,100 | 333億6704万 | -11.67% |
11/18 | 1,972 | 1,972 | 1,932 | 1,941 | -2.46% | 116,300 | 340億8706万 | -10.43% |
11/17 | 2,033 | 2,045 | 1,990 | 1,990 | -2.07% | 82,100 | 349億4758万 | -8.72% |
11/16 | 2,019 | 2,032 | 1,992 | 2,032 | +1.85% | 85,100 | 356億8517万 | -7.26% |
11/13 | 1,999 | 2,007 | 1,971 | 1,995 | -0.5% | 72,400 | 350億3539万 | -9.24% |
11/12 | 1,970 | 2,009 | 1,952 | 2,005 | +1.62% | 138,700 | 352億1100万 | -9.11% |
11/11 | 2,028 | 2,030 | 1,956 | 1,973 | -0.5% | 178,700 | 346億4903万 | -10.76% |
11/10 | 2,080 | 2,115 | 1,971 | 1,983 | -12.49% | 327,100 | 348億2465万 | -10.6% |
11/09 | (IR情報)15:30 業績予想及び配当予想の修正に関するお知らせ |
11/09 | (IR情報)15:30 2020年12月期第3四半期決算説明資料 |
11/09 | (IR情報)15:30 2020年12月期第3四半期決算短信〔日本基準〕(連結) |
11/09 | 2,269 | 2,269 | 2,227 | 2,266 | +0.58% | 113,100 | 397億9458万 | +1.89% |
11/06 | 2,259 | 2,267 | 2,220 | 2,253 | +0.4% | 51,300 | 395億6628万 | +1.72% |
11/05 | 2,217 | 2,262 | 2,178 | 2,244 | +1.95% | 108,800 | 394億823万 | +1.58% |
11/04 | 2,195 | 2,228 | 2,173 | 2,201 | +1.95% | 72,200 | 386億5308万 | -0.05% |
11/02 | 2,114 | 2,180 | 2,114 | 2,159 | +2.13% | 59,200 | 379億1549万 | -1.68% |
10/30 | 2,202 | 2,202 | 2,101 | 2,114 | -4.69% | 84,700 | 371億2522万 | -3.43% |
10/29 | 2,170 | 2,223 | 2,153 | 2,218 | -0.09% | 63,900 | 389億5162万 | +1.6% |
10/28 | 2,248 | 2,251 | 2,205 | 2,220 | -0.36% | 48,900 | 389億8675万 | +2.07% |