IR情報

2019/05/16~2019/10/08

IR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
2019
10/0917:30 連結子会社の完全子会社化及び第三者割当による自己株式の処分に関するお知らせ
10/082,1712,1712,1522,153-1.01%5,100308億1976万+2.04%
10/072,1762,1762,1692,175+0.46%3,500311億3469万+3.18%
10/042,1522,1652,1482,165+0.6%2,500309億9154万+2.9%
10/032,1502,1612,1502,152-0.55%2,800308億544万+2.43%
10/022,1622,1642,1502,164+0.19%2,300309億7722万+3.1%
10/012,1542,1602,1492,160+0.51%3,300309億1996万+3.05%
09/302,1442,1582,1432,149+0.56%4,300307億6250万+2.63%
09/272,1212,1432,1212,137+0.75%6,000305億9072万+2.15%
09/262,1302,1302,1212,121+0.24%4,300303億6169万+1.48%
09/252,1222,1252,1162,116-0.05%4,400302億9011万+1.24%
09/242,1102,1242,1102,117+0.76%7,000303億443万+1.34%
09/202,1062,1092,0992,101+0.05%4,200300億7539万+0.62%
09/192,1012,1052,0982,100-0.05%5,400300億6108万+0.53%
09/182,0972,1042,0932,101+0.24%3,500300億7539万+0.53%
09/172,0892,1042,0862,096+0.19%3,400300億382万+0.29%
09/132,0862,1072,0862,092-0.38%4,400299億4656万+0.1%
09/122,0942,1102,0932,100+1.06%8,300300億6108万+0.43%
09/1116:00 2020年4月期第1四半期決算短信[日本基準](連結)
09/1116:00 店舗の名称変更に関するお知らせ
09/112,0852,0952,0772,078-0.34%9,100297億4615万-0.67%
09/102,0692,0862,0692,085+0.77%2,900298億4635万-0.38%
09/092,0592,0802,0592,069-0.24%4,700296億1732万-1.19%
09/062,0762,0932,0742,074-0.1%5,600296億8889万-1.1%
09/052,0722,0902,0702,076+0.92%4,000297億1752万-1.19%
09/042,0352,0832,0352,057+0.88%2,700294億4554万-2.28%
09/032,0802,0992,0202,039-1.97%12,100291億8787万-3.32%
09/022,0862,0962,0802,080-0.29%3,000297億7478万-1.56%
08/302,0762,0942,0762,086+0.48%1,600298億6067万-1.37%
08/292,0982,1002,0712,076-1.05%4,400297億1752万-1.89%
08/282,1022,1082,0952,098+0.1%4,000300億3245万-0.9%
08/272,0982,0992,0952,096-0.1%2,200300億382万-1.04%
08/262,1002,1042,0952,098-0.1%5,600300億3245万-0.94%
08/232,1002,1002,0952,1000%4,000300億6108万-0.94%
08/222,1052,1052,1002,1000%2,400300億6108万-0.99%
08/212,1042,1102,1002,100-0.19%2,700300億6108万-1.08%
08/202,1022,1062,1022,104+0.1%1,400301億1833万-0.99%
08/192,1012,1132,1012,102+0.05%1,500300億8970万-1.22%
08/162,1162,1162,1012,101-0.52%2,400300億7539万-1.41%
08/152,1102,1132,1052,112-0.38%5,100302億3285万-1.03%
08/142,1202,1252,1152,120+0.19%2,100303億4737万-0.8%
08/132,1012,1302,1012,116+0.71%3,000302億9011万-1.08%
08/092,1142,1212,1002,101-0.1%2,600300億7539万-1.91%
08/082,1112,1132,1032,103-0.8%2,000301億402万-1.82%
08/072,1102,1382,1052,120+0.76%2,400303億4737万-1.07%
08/062,1002,1202,0852,104-0.43%8,600301億1833万-1.77%
08/052,1512,1512,1122,113-2.22%5,300302億4717万-1.31%
08/022,1682,1692,1402,161-0.32%9,300309億3428万+0.98%
08/012,1782,1872,1682,168-0.5%5,800310億3448万+1.45%
07/312,1492,1792,1432,179+1.59%7,400311億9194万+2.16%
07/3016:00 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
07/3016:00 支配株主等に関する事項について
07/302,1492,1502,1442,145+0.05%3,100307億524万+0.7%
07/292,1302,1462,1302,144+0.85%3,900306億9093万+0.8%
07/262,1592,1602,1252,126+0.38%5,900304億3326万0%
07/252,1112,1182,1112,118+0.47%2,800303億1874万-0.33%
07/242,1182,1182,1082,1080%2,100301億7559万-0.8%
07/232,1192,1192,1082,1080%1,900301億7559万-0.8%
07/222,1102,1102,1012,108-0.99%2,000301億7559万-0.85%
07/192,1202,1392,1202,129-0.28%1,900304億7620万+0.14%
07/182,1402,1452,1012,135-0.7%10,400305億6209万+0.47%
07/172,1502,1662,1362,150-0.42%5,800307億7682万+1.08%
07/162,1722,1722,1502,159-0.96%3,000309億565万+1.41%
07/122,1782,1852,1712,180+0.09%3,800312億626万+2.4%
07/112,1762,1832,1672,178+0.09%4,900311億7763万+2.35%
07/102,1692,1882,1662,176+0.32%3,000311億4900万+2.35%
07/092,1642,1802,1502,169-0.09%4,500310億4880万+2.12%
07/082,1712,1922,1702,171-0.87%4,900310億7743万+2.31%
07/052,1312,1922,1302,190+3.64%16,200313億4941万+3.35%
07/042,1302,1532,1132,113-0.09%15,400302億4717万-0.19%
07/032,1072,1242,1052,115+0.67%6,900302億7580万-0.28%
07/022,1022,1082,0952,101+0.48%3,700300億7539万-1.13%
07/012,0852,1112,0852,091+0.48%5,700299億3224万-1.83%
06/282,0862,0922,0722,081-0.24%6,500297億8909万-2.62%
06/272,0842,1162,0692,086+0.53%10,800298億6067万-2.66%
06/262,0832,0842,0702,075-0.34%6,700297億321万-3.44%
06/252,0902,1052,0822,082-0.38%6,700298億341万-3.39%
06/242,1062,1072,0902,090-0.76%10,000299億1793万-3.24%
06/212,1112,1122,1022,106-0.24%3,900301億4696万-2.68%
06/202,1152,1182,1102,111-0.09%2,700302億1854万-2.54%
06/192,1092,1192,1002,113+0.19%5,600302億4717万-2.54%
06/182,1262,1262,1072,109-0.94%4,700301億8991万-2.77%
06/172,1422,1422,1202,129+0.42%4,900304億7620万-1.84%
06/142,1062,1492,1042,120+0.76%6,200303億4737万-2.21%
06/132,1782,1932,1042,104-3.44%15,300301億1833万-2.95%
06/1220:00 連結子会社(キッチンテクノ株式会社)の業績に関するお知らせ
06/1216:05 (再訂正)「平成30年4月期決算短信〔日本基準〕(連結)」の一部訂正について
06/1216:00 剰余金の配当に関するお知らせ
06/1216:00 2019年4月期決算短信[日本基準](連結)
06/1215:30 (訂正)「剰余金の配当に関するお知らせ」の一部訂正について
06/122,1862,2202,1792,179-0.27%13,600311億9194万+0.41%
06/112,1712,1902,1692,185+0.51%4,600312億7783万+0.74%
06/102,1512,1822,1512,174+1.4%7,800311億2037万+0.32%
06/072,1362,1662,1332,144+0.56%8,400306億9093万-1.02%
06/062,1452,1602,1322,132-0.14%5,900305億1915万-1.62%
06/052,1302,1472,1302,135+0.76%9,300305億6209万-1.61%
06/042,1052,1272,1002,119+0.76%10,100303億3306万-2.8%
06/032,1042,1302,1022,103-1.73%7,500301億402万-3.97%
05/312,1872,1872,1402,140-2.28%14,000306億3367万-2.82%
05/302,1982,2072,1892,190-1.13%8,400313億4941万-0.99%
05/292,2162,2332,1942,215-0.81%12,700317億728万-0.23%
05/282,2882,2882,2282,233-1.93%18,000319億6494万+0.22%
05/272,2802,3262,2602,277+2.71%54,700325億9479万+1.92%
05/2416:40 連結子会社である株式会社あさくまの上場承認に関するお知らせ
05/242,2492,2492,2172,217-1.42%6,000317億3591万-0.94%
05/232,2212,2722,2212,249+1.35%20,700321億9398万+0.13%
05/222,2102,2332,2102,219+0.77%15,900317億6454万-1.42%
05/212,1862,2042,1862,202+0.78%13,700315億2118万-2.48%
05/202,1802,2042,1782,185+0.51%17,300312億7783万-3.53%
05/172,1592,1882,1552,174+1.45%14,200311億2037万-4.4%
05/162,1372,1602,1222,143+0.33%9,400306億7661万-6.13%