2024 |
04/24 | 3,075 | 3,140 | 3,070 | 3,140 | +3.12% | 6,100 | 936億3851万 | +1.59% |
04/23 | 3,020 | 3,055 | 3,000 | 3,045 | +1.33% | 4,700 | 908億549万 | -1.58% |
04/22 | 2,933 | 3,005 | 2,923 | 3,005 | +3.37% | 7,700 | 892億246万 | -3.13% |
04/19 | 2,912 | 2,920 | 2,870 | 2,907 | -0.75% | 9,100 | 862億9337万 | -6.59% |
04/18 | 2,938 | 2,948 | 2,886 | 2,929 | -0.03% | 4,300 | 869億4643万 | -6.33% |
04/17 | 2,912 | 2,934 | 2,886 | 2,930 | +0.65% | 5,600 | 869億7611万 | -6.72% |
04/16 | 2,943 | 2,949 | 2,899 | 2,911 | -1.29% | 12,900 | 864億1210万 | -7.73% |
04/15 | 3,000 | 3,000 | 2,942 | 2,949 | -2.03% | 15,700 | 875億4012万 | -6.94% |
04/12 | 3,020 | 3,030 | 3,010 | 3,010 | -0.17% | 2,900 | 893億5089万 | -5.41% |
04/11 | 3,020 | 3,035 | 3,005 | 3,015 | -0.5% | 8,300 | 894億9931万 | -5.52% |
04/10 | 3,030 | 3,045 | 3,030 | 3,030 | -0.16% | 1,800 | 899億4458万 | -5.37% |
04/09 | 3,075 | 3,080 | 3,025 | 3,035 | -1.3% | 4,000 | 900億1622万 | -5.54% |
04/08 | 3,045 | 3,075 | 3,025 | 3,075 | +0.99% | 11,700 | 912億8039万 | -4.53% |
04/05 | 3,065 | 3,090 | 3,025 | 3,045 | -1.93% | 9,900 | 903億8985万 | -5.55% |
04/04 | 3,120 | 3,120 | 3,085 | 3,105 | +0.16% | 2,200 | 921億7093万 | -3.84% |
04/03 | 3,030 | 3,125 | 3,025 | 3,100 | +2.14% | 6,700 | 920億2251万 | -4.05% |
04/02 | 3,110 | 3,115 | 3,025 | 3,035 | -1.62% | 10,700 | 900億9300万 | -6.12% |
04/01 | 3,180 | 3,180 | 3,085 | 3,085 | -2.99% | 22,700 | 915億7724万 | -4.73% |
03/29 | (IR情報)15:00 プレミアムウォーター「防災に関する意識調査」結果に関するお知らせ |
03/29 | 3,155 | 3,180 | 3,145 | 3,180 | +1.76% | 11,000 | 943億9728万 | -1.94% |
03/28 | 3,135 | 3,215 | 3,120 | 3,125 | -7.41% | 40,900 | 927億6463万 | -3.79% |
03/27 | 3,400 | 3,410 | 3,320 | 3,375 | +0.15% | 24,500 | 1001億8580万 | +3.69% |
03/26 | 3,300 | 3,390 | 3,285 | 3,370 | +2.12% | 17,200 | 1000億3737万 | +3.63% |
03/25 | (IR情報)15:30 プレミアムウォーターが『ベビカムアワード2024』 ライフ部門 ウォーターサーバー 総合グランプリを2年連続受賞! |
03/25 | 3,295 | 3,315 | 3,270 | 3,300 | 0% | 22,900 | 979億5945万 | +1.6% |
03/22 | (IR情報)15:00 プレミアムウォーター 『たまひよ赤ちゃんグッズ大賞2024』を受賞! |
03/22 | 3,270 | 3,300 | 3,225 | 3,300 | +1.07% | 17,200 | 979億5945万 | +1.76% |
03/21 | (IR情報)15:00 株式会社DREAMBEERの転換社債型新株予約権付社債の第三者割当追加引受に関するお知らせ |
03/21 | 3,260 | 3,275 | 3,230 | 3,265 | +1.08% | 10,400 | 968億3788万 | +0.83% |
03/19 | 3,235 | 3,245 | 3,225 | 3,230 | -0.15% | 5,100 | 957億9980万 | -0.22% |
03/18 | 3,265 | 3,285 | 3,220 | 3,235 | -0.77% | 23,100 | 959億4810万 | -0.06% |
03/15 | 3,260 | 3,275 | 3,235 | 3,260 | -0.46% | 6,500 | 966億8958万 | +0.62% |
03/14 | 3,260 | 3,280 | 3,255 | 3,275 | -0.3% | 5,300 | 971億3447万 | +1.05% |
03/13 | 3,320 | 3,320 | 3,265 | 3,285 | 0% | 4,900 | 974億3106万 | +1.23% |
03/12 | 3,250 | 3,285 | 3,220 | 3,285 | +0.92% | 4,100 | 974億3106万 | +1.08% |
03/11 | 3,270 | 3,300 | 3,240 | 3,255 | -0.46% | 10,800 | 965億4128万 | +0.09% |
03/08 | 3,245 | 3,305 | 3,225 | 3,270 | +0.77% | 8,100 | 969億8617万 | +0.4% |
03/07 | 3,295 | 3,295 | 3,200 | 3,245 | -1.07% | 16,700 | 962億4469万 | -0.52% |
03/06 | 3,310 | 3,355 | 3,280 | 3,280 | -0.91% | 15,600 | 972億8277万 | +0.49% |
03/05 | 3,245 | 3,315 | 3,240 | 3,310 | +2.32% | 18,600 | 981億7255万 | +1.29% |
03/04 | 3,195 | 3,250 | 3,190 | 3,235 | +2.7% | 17,800 | 959億4810万 | -1.04% |
03/01 | 3,200 | 3,200 | 3,145 | 3,150 | -0.32% | 9,100 | 934億2705万 | -3.76% |
02/29 | (IR情報)15:00 株主優待制度の優待内容に関するお知らせ |
02/29 | 3,170 | 3,170 | 3,110 | 3,160 | -0.32% | 12,400 | 937億2364万 | -3.98% |
02/28 | 3,150 | 3,190 | 3,150 | 3,170 | +0.63% | 5,800 | 940億2024万 | -4.08% |
02/27 | 3,150 | 3,180 | 3,130 | 3,150 | 0% | 11,000 | 934億2705万 | -4.95% |
02/26 | 3,210 | 3,215 | 3,150 | 3,150 | -2.33% | 16,100 | 934億2705万 | -5.06% |
02/22 | (5%ルール)萩尾陽平(4.71%) |
02/22 | (IR情報)11:00 第6回・第7回無担保社債(特定社債間限定同順位特約付)発行に関するお知らせ |
02/22 | 3,270 | 3,270 | 3,200 | 3,225 | -2.27% | 18,800 | 956億5150万 | -2.89% |
02/21 | 3,300 | 3,300 | 3,270 | 3,300 | -0.15% | 10,800 | 978億5286万 | -0.66% |
02/20 | 3,300 | 3,320 | 3,280 | 3,305 | +0.3% | 13,200 | 980億112万 | -0.3% |
02/19 | 3,230 | 3,295 | 3,220 | 3,295 | +0.76% | 7,700 | 977億459万 | -0.66% |
02/16 | 3,175 | 3,270 | 3,175 | 3,270 | +2.99% | 14,000 | 969億6328万 | -1.59% |
02/15 | 3,165 | 3,175 | 3,055 | 3,175 | +0.32% | 30,300 | 941億4631万 | -4.45% |
02/14 | 3,215 | 3,240 | 3,125 | 3,165 | -2.62% | 38,000 | 938億4978万 | -4.73% |
02/13 | 3,220 | 3,285 | 3,220 | 3,250 | +0.93% | 14,500 | 963億7024万 | -2.14% |
02/09 | 3,320 | 3,320 | 3,220 | 3,220 | -3.01% | 18,700 | 954億8067万 | -2.63% |
02/08 | (IR情報)15:00 社債発行の包括決議に関するお知らせ |
02/08 | (IR情報)15:00 2024年3月期通期業績予想の修正に関するお知らせ |
02/08 | (IR情報)15:00 2024年3月期(第18期)第3四半期決算説明補足資料 |
02/08 | (IR情報)15:00 2024年3月期第3四半期決算短信〔IFRS〕(連結) |
02/08 | 3,270 | 3,340 | 3,250 | 3,320 | +1.53% | 12,900 | 984億4590万 | +0.73% |
02/07 | 3,375 | 3,375 | 3,240 | 3,270 | -3.68% | 28,500 | 969億6328万 | -0.3% |
02/06 | 3,400 | 3,400 | 3,350 | 3,395 | 0% | 6,200 | 1006億6983万 | +4.11% |
02/05 | 3,385 | 3,395 | 3,340 | 3,395 | +1.49% | 11,700 | 1006億6983万 | +4.91% |
02/02 | 3,390 | 3,390 | 3,335 | 3,345 | -1.04% | 9,400 | 991億8721万 | +4.17% |
02/01 | 3,390 | 3,420 | 3,340 | 3,380 | -0.29% | 14,700 | 1002億2505万 | +5.99% |
01/31 | 3,300 | 3,390 | 3,285 | 3,390 | +2.57% | 16,300 | 1005億2157万 | +7.28% |
01/30 | 3,370 | 3,375 | 3,300 | 3,305 | -1.93% | 9,900 | 980億112万 | +5.56% |
01/29 | 3,340 | 3,395 | 3,330 | 3,370 | +0.9% | 13,200 | 999億2852万 | +8.53% |
01/26 | 3,360 | 3,395 | 3,320 | 3,340 | +0.15% | 21,200 | 990億3895万 | +8.62% |
01/25 | 3,520 | 3,520 | 3,320 | 3,335 | -7.1% | 97,700 | 988億9069万 | +9.49% |
01/24 | 3,500 | 3,590 | 3,450 | 3,590 | +1.99% | 45,000 | 1064億5205万 | +18.95% |
01/23 | 3,440 | 3,550 | 3,440 | 3,520 | +3.83% | 43,700 | 1043億7638万 | +18.12% |
01/22 | 3,300 | 3,395 | 3,285 | 3,390 | +4.31% | 25,000 | 1005億2157万 | +15.23% |
01/19 | 3,240 | 3,295 | 3,240 | 3,250 | +1.09% | 8,900 | 963億7024万 | +11.76% |
01/18 | 3,270 | 3,290 | 3,200 | 3,215 | -1.68% | 12,300 | 953億3240万 | +11.59% |
01/17 | 3,130 | 3,270 | 3,130 | 3,270 | +4.98% | 19,700 | 969億6328万 | +14.54% |
01/16 | 3,305 | 3,305 | 3,080 | 3,115 | -6.88% | 52,700 | 923億6716万 | +10.07% |
01/15 | 3,475 | 3,475 | 3,305 | 3,345 | -3.04% | 37,200 | 991億8721万 | +18.95% |
01/12 | 3,280 | 3,450 | 3,275 | 3,450 | +5.18% | 49,900 | 1023億71万 | +23.92% |
01/11 | 3,200 | 3,305 | 3,180 | 3,280 | +3.96% | 36,900 | 972億5981万 | +19.1% |
01/10 | 3,150 | 3,195 | 3,090 | 3,155 | +1.12% | 17,800 | 935億5326万 | +15.53% |
01/09 | 3,160 | 3,160 | 3,035 | 3,120 | +6.85% | 39,100 | 925億1543万 | +14.96% |
01/05 | 2,990 | 2,990 | 2,892 | 2,920 | -0.68% | 9,700 | 865億8495万 | +8.19% |
01/04 | 2,986 | 3,000 | 2,901 | 2,940 | +0.48% | 26,000 | 871億7800万 | +9.17% |
2023 |
12/29 | 2,840 | 2,926 | 2,835 | 2,926 | +4.8% | 21,000 | 867億6286万 | +8.94% |
12/28 | 2,770 | 2,814 | 2,770 | 2,792 | +1.2% | 5,500 | 827億8945万 | +4.1% |
12/27 | 2,750 | 2,790 | 2,745 | 2,759 | -0.18% | 8,700 | 818億1092万 | +2.76% |
12/26 | 2,849 | 2,849 | 2,757 | 2,764 | -1.25% | 15,800 | 819億5918万 | +2.75% |
12/25 | 2,730 | 2,799 | 2,730 | 2,799 | +5.62% | 36,900 | 829億9701万 | +3.9% |
12/22 | 2,688 | 2,700 | 2,635 | 2,650 | -1.12% | 14,200 | 785億7881万 | -1.74% |
12/21 | 2,658 | 2,680 | 2,627 | 2,680 | +1.48% | 5,700 | 794億4707万 | -1.03% |
12/20 | 2,640 | 2,657 | 2,625 | 2,641 | +0.15% | 9,900 | 782億9094万 | -2.9% |
12/19 | 2,610 | 2,653 | 2,591 | 2,637 | +0.96% | 6,400 | 781億7236万 | -3.26% |
12/18 | 2,672 | 2,672 | 2,585 | 2,612 | -0.38% | 11,500 | 774億3125万 | -4.46% |
12/15 | 2,718 | 2,718 | 2,622 | 2,622 | -1.35% | 23,700 | 777億2770万 | -4.48% |
12/14 | 2,590 | 2,658 | 2,569 | 2,658 | +3.75% | 17,400 | 787億9490万 | -3.7% |
12/13 | 2,509 | 2,583 | 2,509 | 2,562 | +1.07% | 16,100 | 759億4903万 | -7.54% |
12/12 | 2,593 | 2,601 | 2,504 | 2,535 | -1.55% | 10,500 | 751億4863万 | -9.11% |
12/11 | 2,575 | 2,596 | 2,553 | 2,575 | 0% | 8,900 | 763億3441万 | -8.27% |
12/08 | 2,616 | 2,650 | 2,550 | 2,575 | -2.28% | 14,900 | 763億3441万 | -8.75% |
12/07 | 2,692 | 2,692 | 2,635 | 2,635 | -0.98% | 8,500 | 781億1307万 | -7.15% |
12/06 | (IR情報)15:00 2024年3月期第2四半期 決算説明会動画及び書き起こし公開のお知らせ |
12/06 | 2,663 | 2,761 | 2,650 | 2,661 | -0.08% | 20,200 | 788億8383万 | -6.66% |
12/05 | 2,701 | 2,722 | 2,650 | 2,663 | -1.41% | 8,700 | 789億4312万 | -7.02% |
12/04 | 2,725 | 2,738 | 2,691 | 2,701 | -0.15% | 4,800 | 800億6961万 | -6.12% |
12/01 | 2,720 | 2,741 | 2,701 | 2,705 | -0.55% | 3,800 | 801億8818万 | -6.34% |
11/30 | 2,749 | 2,758 | 2,700 | 2,720 | -1.27% | 6,500 | 806億3285万 | -6.27% |
11/29 | 2,770 | 2,780 | 2,745 | 2,755 | -0.4% | 4,300 | 816億7041万 | -5.49% |
11/28 | 2,760 | 2,777 | 2,755 | 2,766 | +0.55% | 2,300 | 819億9649万 | -5.47% |