IR情報

2021/12/22～2022/05/24

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
2022
05/2513:00 株式会社ぐるなびとの業務提携契約の締結に関するお知らせ
05/242,3282,3442,3212,340+0.73%11,400334億9663万+0.3%
05/232,3082,3282,3082,323+0.78%10,200332億5328万-0.51%
05/202,3032,3142,3022,305+0.09%6,300329億9561万-1.33%
05/192,3002,3192,2932,3030%8,300329億6698万-1.54%
05/182,3002,3112,2942,303+0.17%6,000329億6698万-1.71%
05/172,3102,3102,2932,299-0.3%9,800329億972万-2%
05/162,3172,3202,3042,306-0.47%19,700330億992万-1.87%
05/132,3102,3302,3102,317+0.43%16,300331億6739万-1.57%
05/122,3052,3172,3042,307-0.43%12,200330億2424万-2.16%
05/112,3062,3172,3042,317+0.52%8,300331億6739万-1.95%
05/102,3012,3102,2992,305-0.09%16,700329億9561万-2.66%
05/092,2932,3102,2882,307+0.3%19,800330億2424万-2.78%
05/062,2802,3022,2712,300+0.61%14,200329億2404万-3.24%
05/022,3012,3022,2802,286-1.04%29,200327億2363万-3.99%
04/282,3282,3402,3072,310-0.82%45,200330億6718万-3.23%
04/272,3102,3432,2752,329-0.47%177,600333億3916万-2.55%
04/262,3702,3752,3402,340-0.97%231,200334億9663万-2.21%
04/252,3492,3692,3452,363-0.17%79,700338億2587万-1.34%
04/222,3732,3752,3612,367-0.59%44,900338億8313万-1.17%
04/212,3882,3902,3782,381-0.38%36,000340億8353万-0.58%
04/202,3922,3952,3862,390-0.08%38,300342億1237万-0.21%
04/192,3952,3952,3822,392+0.21%26,600342億4100万-0.08%
04/182,3922,3992,3832,3870%39,600341億6942万-0.17%
04/152,3792,3872,3722,387+0.59%23,300341億6942万-0.08%
04/142,3662,3762,3632,373+0.13%25,800339億6902万-0.59%
04/1316:00 資本金の額の減少(減資)に関するお知らせ
04/132,3522,3732,3522,370+0.59%27,700339億2607万-0.63%
04/122,3772,3792,3502,356-1.01%35,400337億2566万-1.05%
04/112,3952,3952,3802,380-0.67%34,000340億6922万0%
04/082,3982,4022,3902,396-0.04%17,400342億9826万+0.67%
04/072,3922,3972,3872,397-0.04%19,000343億1257万+0.76%
04/062,4002,4052,3912,398-0.17%23,000343億2689万+0.84%
04/052,4102,4132,4002,402-0.54%36,300343億8414万+1.09%
04/042,4292,4312,4152,415-0.41%34,500345億7024万+1.77%
04/012,4252,4392,4152,425-0.41%33,600347億1339万+2.36%
03/312,4272,4442,4202,435+0.33%24,600348億5653万+3.05%
03/302,4252,4382,4102,427+0.12%30,200347億4201万+2.97%
03/292,4062,4242,4002,424+0.96%21,100346億9907万+3.06%
03/282,4152,4152,3862,401-0.7%16,900343億6983万+2.3%
03/252,3972,4382,3942,418+1%25,500346億1318万+3.2%
03/242,3952,3952,3852,394-0.04%8,100342億6963万+2.4%
03/232,3902,3952,3852,395+0.21%9,500342億8394万+2.61%
03/222,3972,3982,3802,390+0.46%13,600342億1237万+2.58%
03/182,3802,3832,3732,379+0.25%6,800340億5490万+2.28%
03/172,3792,3842,3702,373+0.04%11,200339億6902万+2.2%
03/162,3722,3792,3662,372+0.51%8,600339億5470万+2.33%
03/152,3472,3602,3302,360+1.37%9,800337億8292万+1.94%
03/142,3322,3442,3282,328-0.43%8,900333億2485万+0.74%
03/112,3572,3572,3012,338+0.3%10,700334億6800万+1.3%
03/1016:00 2022年4月期第3四半期会社説明資料
03/1016:00 2022年4月期通期業績予想の修正に関するお知らせ
03/1016:00 2022年4月期第3四半期決算短信〔日本基準〕(連結)
03/102,3582,3582,3302,331+0.91%14,900333億6779万+1.17%
03/092,2852,3392,2792,310+1.09%9,800330億6718万+0.43%
03/082,2702,3192,2702,285-1.97%12,900327億931万-0.52%
03/072,3522,3552,3152,331-1.69%10,300333億6779万+1.61%
03/042,3802,3812,3552,371-0.13%9,200339億4039万+3.58%
03/032,3642,3752,3642,374+0.42%4,800339億8333万+3.94%
03/022,3512,3642,3392,364+0.34%9,900338億4018万+3.73%
03/012,3442,3562,3402,356+1.46%13,300337億2566万+3.61%
02/282,3352,3402,3212,322+0.22%7,600332億3896万+2.34%
02/252,3432,3432,2912,317+1.8%17,500331億6739万+2.25%
02/242,2932,2992,2692,276-0.78%8,600325億8048万+0.62%
02/222,2972,3032,2922,294-0.13%4,300328億3815万+1.46%
02/212,3002,3032,2952,297-0.09%4,100328億8109万+1.68%
02/182,2932,3032,2912,299+0.04%4,700329億972万+1.82%
02/172,2932,2992,2912,298+0.26%4,400328億9541万+1.86%
02/162,2992,2992,2882,292-0.3%2,900328億952万+1.69%
02/152,3002,3002,2852,299+0.44%5,100329億972万+2.09%
02/142,2882,2952,2812,289+0.04%4,400327億6657万+1.73%
02/102,2872,2952,2852,288+0.04%2,800327億5226万+1.78%
02/092,2932,2962,2782,287+0.18%2,900327億3794万+1.73%
02/082,2802,2922,2702,283-0.04%4,300326億8068万+1.56%
02/072,2562,2852,2562,284+1.42%5,100326億9500万+1.65%
02/042,2502,2522,2432,252-0.13%4,400322億3692万+0.22%
02/032,2522,2622,2492,255+0.13%5,200322億7987万+0.45%
02/022,2512,2582,2382,252+0.94%3,700322億3692万+0.36%
02/012,2292,2532,2292,231+0.09%7,400319億3631万-0.53%
01/312,2222,2292,2222,229+0.5%4,400319億768万-0.62%
01/282,1952,2242,1952,218+0.5%7,000317億5022万-1.07%
01/272,2322,2392,1952,207-1.25%16,800315億9276万-1.6%
01/262,2282,2422,2282,235-0.22%4,200319億9357万-0.4%
01/252,2432,2442,2202,240-0.18%5,800320億6515万-0.22%
01/2416:00 当社子会社取締役及び従業員に対する譲渡制限付株式(報酬)としての自己株式の処分に係る譲渡制限付株式割当契約の概要の一部変更について
01/242,2262,2442,2262,244-0.18%2,800321億2241万-0.04%
01/212,2282,2482,2252,248+0.9%3,500321億7967万+0.13%
01/202,2212,2482,2212,228+0.32%4,800318億9337万-0.8%
01/192,2392,2512,2212,221-1.55%10,200317億9317万-1.11%
01/182,2642,2642,2402,256+0.18%7,200322億9418万+0.31%
01/172,2632,2672,2472,252-0.35%4,300322億3692万0%
01/142,2352,2602,2322,260+0.62%7,600323億5144万+0.27%
01/132,2612,2612,2422,246-0.66%5,100321億5104万-0.4%
01/1216:00 当社子会社取締役及び従業員に対する譲渡制限付株式(報酬)としての自己株式の処分に関するお知らせ
01/122,2482,2632,2452,261+0.94%7,500323億6576万+0.22%
01/112,2382,2402,2232,240+0.09%8,800320億6515万-0.67%
01/072,2212,2522,2212,238-0.71%17,300320億3652万-0.75%
01/062,2722,2722,2512,254-1.05%9,500322億6555万-0.09%
01/052,2892,2892,2772,278-0.31%4,400326億911万+1.02%
01/042,3002,3002,2762,285+0.62%4,900327億931万+1.38%
2021
12/302,2872,2872,2662,271+0.13%13,800325億891万+0.75%
12/292,2332,2692,2302,268+2.21%6,900324億6596万+0.62%
12/282,2252,2402,2192,2190%10,200317億6454万-1.55%
12/272,2172,2282,2152,219-0.4%7,000317億6454万-1.68%
12/242,2522,2522,2202,228-0.04%13,400318億9337万-1.42%
12/232,2172,2302,2062,229+0.81%10,400319億768万-1.5%
12/222,2302,2482,2112,211-0.94%14,000316億5002万-2.43%