2024 |
03/26 | 378 | 379 | 364 | 377 | -1.05% | 1,798,500 | 2096億9433万 | -12.93% |
03/25 | 396 | 397 | 380 | 381 | -3.54% | 1,609,900 | 2119億1921万 | -12.01% |
03/22 | (5%ルール)瀬戸健(37.41%)CBM(31.89%)瀬戸早苗(4.18%) |
03/22 | (5%ルール)瀬戸健(38.33%)瀬戸早苗(4.18%)CBM(31.89%) |
03/22 | (5%ルール)瀬戸早苗(4.18%)瀬戸健(38.33%)CBM(31.89%) |
03/22 | (5%ルール)瀬戸健(32.74%)瀬戸早苗(4.18%)CBM(31.89%) |
03/22 | 397 | 398 | 394 | 395 | -0.25% | 862,600 | 2197億626万 | -8.78% |
03/21 | 401 | 401 | 393 | 396 | -0.75% | 1,384,300 | 2202億6248万 | -8.12% |
03/19 | 403 | 405 | 396 | 399 | -0.5% | 741,400 | 2219億3114万 | -6.99% |
03/18 | 413 | 415 | 392 | 401 | -0.99% | 1,497,500 | 2230億4357万 | -5.87% |
03/15 | (IR情報)13:40 立会外分売実施による流動性向上と今後の方針について |
03/15 | (IR情報)9:30 株式の立会外分売終了に関するお知らせ |
03/15 | 393 | 425 | 376 | 405 | +3.32% | 4,368,800 | 2252億6845万 | -4.48% |
03/14 | (IR情報)16:20 株式の立会外分売実施に関するお知らせ |
03/14 | 430 | 430 | 386 | 392 | -7.76% | 2,597,900 | 2180億3761万 | -6.89% |
03/13 | 451 | 455 | 400 | 425 | -2.3% | 2,875,300 | 2363億9282万 | +1.67% |
03/12 | 391 | 435 | 391 | 435 | +11.54% | 3,663,800 | 2419億5500万 | +5.07% |
03/11 | 365 | 399 | 327 | 390 | -3.7% | 6,914,200 | 2169億2517万 | -4.65% |
03/08 | 413 | 465 | 405 | 405 | -16.49% | 9,665,500 | 2252億6845万 | -0.25% |
03/07 | (IR情報)15:30 株式の立会外分売に関するお知らせ |
03/07 | (IR情報)15:30 今後の財務基盤強化および成長投資加速の方針について |
03/07 | 520 | 521 | 477 | 485 | -3% | 3,108,200 | 2697億6592万 | +20.65% |
03/06 | (IR情報)15:30 「chocoZAP日本一達成記念特別優待」実施に関するお知らせ(2024年2月6日発表)に関する補足説明のお知らせ |
03/06 | 477 | 530 | 463 | 500 | +3.09% | 5,153,300 | 2781億920万 | +26.26% |
03/05 | 571 | 579 | 460 | 485 | -12.61% | 4,401,000 | 2697億6592万 | +25% |
03/04 | 517 | 555 | 517 | 555 | +8.19% | 3,649,700 | 3087億121万 | +45.67% |
03/01 | 501 | 514 | 500 | 513 | +2.81% | 2,700,800 | 2853億4003万 | +37.9% |
02/29 | 489 | 499 | 480 | 499 | +4.61% | 2,085,600 | 2775億5298万 | +36.71% |
02/28 | 489 | 502 | 465 | 477 | -0.83% | 3,811,600 | 2653億1617万 | +33.24% |
02/27 | 454 | 483 | 453 | 481 | +6.89% | 4,070,400 | 2675億4105万 | +37.43% |
02/26 | 418 | 450 | 417 | 450 | +9.49% | 3,355,800 | 2502億9828万 | +31.2% |
02/22 | (IR情報)15:40 第3回募集新株予約権の発行に関するお知らせ |
02/22 | 405 | 414 | 402 | 411 | +2.75% | 1,700,100 | 2286億576万 | +22.32% |
02/21 | 383 | 415 | 381 | 400 | +4.17% | 2,347,000 | 2224億8736万 | +20.85% |
02/20 | 386 | 386 | 378 | 384 | -0.78% | 1,071,300 | 2135億8786万 | +17.79% |
02/19 | 377 | 387 | 374 | 387 | +4.88% | 1,327,400 | 2152億5652万 | +20.19% |
02/16 | 389 | 390 | 362 | 369 | -4.4% | 2,233,800 | 2052億4458万 | +16.04% |
02/15 | (IR情報)9:30 「個人投資家向けフォローアップ説明会」開催のお知らせ |
02/15 | 423 | 423 | 371 | 386 | +12.54% | 6,776,800 | 2147億30万 | +22.54% |
02/14 | (IR情報)15:30 2024年3月期第3四半期決算短信〔IFRS〕(連結) |
02/14 | (IR情報)15:30 中期経営計画の改訂に関するお知らせ |
02/14 | (IR情報)15:30 今後の配当方針について |
02/14 | (IR情報)15:30 2024年3月期通期連結業績予想の修正に関するお知らせ |
02/14 | 340 | 345 | 339 | 343 | +0.29% | 983,700 | 1907億8291万 | +9.94% |
02/13 | 340 | 344 | 338 | 342 | +1.48% | 1,229,200 | 1902億2669万 | +10.32% |
02/09 | 341 | 341 | 330 | 337 | -0.88% | 1,125,900 | 1874億4560万 | +9.77% |
02/08 | (IR情報)15:30 2024年3月期第3四半期決算発表日延期に関するお知らせ |
02/08 | 347 | 347 | 337 | 340 | 0% | 1,442,300 | 1891億1425万 | +11.84% |
02/07 | 348 | 348 | 323 | 340 | +8.28% | 3,407,500 | 1891億1425万 | +12.58% |
02/06 | (IR情報)15:30 「chocoZAP日本一達成記念特別優待」実施に関するお知らせ |
02/06 | 318 | 318 | 313 | 314 | -1.26% | 262,900 | 1746億5257万 | +5.02% |
02/05 | 317 | 318 | 315 | 318 | +1.27% | 373,400 | 1768億7745万 | +7.43% |
02/02 | (5%ルール)瀬戸健(26.61%)CBM(31.89%)瀬戸早苗(4.18%) |
02/02 | 316 | 317 | 305 | 314 | +1.29% | 465,600 | 1746億5257万 | +6.8% |
02/01 | 320 | 321 | 310 | 310 | -2.52% | 435,700 | 1724億2770万 | +5.8% |
01/31 | (IR情報)15:30 決算説明会開催及びライブ配信のお知らせ |
01/31 | 315 | 320 | 315 | 318 | +0.63% | 446,000 | 1768億7745万 | +9.28% |
01/30 | 304 | 319 | 301 | 316 | +2.6% | 839,300 | 1757億6501万 | +8.97% |
01/29 | (IR情報)17:30 資本性劣後ローン等による成長投資資金等の調達に関するお知らせ |
01/29 | 322 | 323 | 304 | 308 | -4.05% | 1,504,000 | 1713億1526万 | +6.94% |
01/26 | 326 | 330 | 321 | 321 | -2.73% | 795,200 | 1785億4610万 | +12.24% |
01/25 | 332 | 333 | 321 | 330 | 0% | 1,080,200 | 1835億5207万 | +16.2% |
01/24 | 320 | 330 | 319 | 330 | +5.77% | 2,067,500 | 1835億5207万 | +17.02% |
01/23 | 300 | 318 | 300 | 312 | +4.7% | 2,487,200 | 1735億4014万 | +11.43% |
01/22 | 289 | 298 | 288 | 298 | +4.2% | 1,004,800 | 1657億5308万 | +7.19% |
01/19 | 286 | 287 | 285 | 286 | 0% | 328,700 | 1590億7846万 | +2.88% |
01/18 | 286 | 288 | 284 | 286 | +0.7% | 311,900 | 1590億7846万 | +2.88% |
01/17 | 281 | 288 | 280 | 284 | +0.71% | 447,700 | 1579億6602万 | +1.79% |
01/16 | 284 | 286 | 281 | 282 | -1.4% | 520,100 | 1568億5358万 | +1.08% |
01/15 | 291 | 293 | 283 | 286 | -1.72% | 917,100 | 1590億7846万 | +2.14% |
01/12 | 293 | 297 | 290 | 291 | -0.34% | 527,200 | 1618億5955万 | +3.93% |
01/11 | 298 | 302 | 285 | 292 | -2.01% | 1,503,500 | 1624億1577万 | +3.55% |
01/10 | 298 | 298 | 295 | 298 | +2.41% | 946,100 | 1657億5308万 | +5.3% |
01/09 | 281 | 295 | 280 | 291 | +4.68% | 1,275,100 | 1618億5955万 | +2.83% |
01/05 | 272 | 279 | 272 | 278 | +3.35% | 799,300 | 1546億2871万 | -2.46% |
01/04 | 266 | 272 | 261 | 269 | +1.13% | 647,200 | 1496億2274万 | -5.94% |
2023 |
12/29 | 268 | 271 | 266 | 266 | -0.75% | 483,600 | 1479億5409万 | -7.64% |
12/28 | 264 | 270 | 257 | 268 | +4.69% | 1,055,700 | 1490億6653万 | -7.9% |
12/27 | 264 | 265 | 252 | 256 | -3.76% | 2,174,800 | 1423億9191万 | -12.93% |
12/26 | 271 | 273 | 266 | 266 | -1.85% | 824,500 | 1479億5409万 | -10.74% |
12/25 | 275 | 278 | 270 | 271 | -2.87% | 652,800 | 1507億3518万 | -9.67% |
12/22 | 280 | 282 | 269 | 279 | +0.36% | 697,400 | 1551億8493万 | -7.62% |
12/21 | 271 | 279 | 270 | 278 | +2.21% | 493,900 | 1546億2871万 | -8.25% |
12/20 | 268 | 285 | 267 | 272 | +1.49% | 1,048,300 | 1512億9140万 | -10.53% |
12/19 | 269 | 269 | 267 | 268 | -0.37% | 459,400 | 1490億6653万 | -12.42% |
12/18 | 270 | 272 | 268 | 269 | -1.47% | 656,000 | 1496億2274万 | -12.38% |
12/15 | 280 | 281 | 271 | 273 | -2.5% | 603,300 | 1518億4762万 | -11.65% |
12/14 | 273 | 284 | 268 | 280 | +2.19% | 885,500 | 1557億4115万 | -9.68% |
12/13 | 283 | 286 | 273 | 274 | -3.18% | 887,300 | 1524億384万 | -11.9% |
12/12 | 295 | 295 | 282 | 283 | -3.41% | 896,600 | 1574億980万 | -8.71% |
12/11 | 307 | 308 | 287 | 293 | -3.62% | 1,407,000 | 1629億7199万 | -5.48% |
12/08 | 280 | 307 | 265 | 304 | +5.92% | 2,684,400 | 1690億9039万 | -1.94% |
12/07 | 294 | 297 | 287 | 287 | -4.33% | 1,232,200 | 1596億3468万 | -7.12% |
12/06 | 309 | 309 | 290 | 300 | -1.96% | 1,326,800 | 1668億6552万 | -3.23% |
12/05 | 316 | 317 | 305 | 306 | -3.77% | 1,035,100 | 1702億283万 | -0.97% |
12/04 | 325 | 328 | 316 | 318 | -1.24% | 697,700 | 1768億7745万 | +2.91% |
12/01 | 318 | 323 | 316 | 322 | +1.9% | 671,500 | 1791億232万 | +4.21% |
11/30 | 319 | 322 | 310 | 316 | -0.32% | 567,500 | 1757億6501万 | +2.6% |
11/29 | 323 | 324 | 311 | 317 | -2.16% | 1,119,000 | 1763億2123万 | +2.26% |
11/28 | 332 | 335 | 322 | 324 | +0.93% | 954,400 | 1802億1476万 | +4.18% |
11/27 | 332 | 334 | 315 | 321 | -2.73% | 1,626,500 | 1785億4610万 | +3.55% |
11/24 | 348 | 352 | 330 | 330 | -5.17% | 2,431,400 | 1835億5207万 | +6.8% |
11/22 | 348 | 360 | 338 | 348 | 0% | 2,954,400 | 1935億6400万 | +13.36% |
11/21 | 335 | 348 | 333 | 348 | +6.42% | 2,093,300 | 1935億6400万 | +14.85% |
11/20 | 319 | 331 | 319 | 327 | +3.48% | 1,750,300 | 1818億8341万 | +9.36% |
11/17 | 315 | 332 | 314 | 316 | +2.27% | 2,796,900 | 1757億6501万 | +7.48% |
11/16 | 303 | 315 | 301 | 309 | +1.64% | 1,231,600 | 1718億7148万 | +6.19% |
11/15 | 300 | 325 | 300 | 304 | 0% | 2,494,500 | 1690億9039万 | +5.56% |
11/14 | (IR情報)15:30 2024年3月期第2四半期決算短信〔IFRS〕(連結) |
11/14 | 315 | 325 | 300 | 304 | -3.18% | 2,325,900 | 1690億9039万 | +7.04% |
11/13 | 309 | 315 | 307 | 314 | +3.63% | 1,376,900 | 1746億5257万 | +12.14% |
11/10 | 300 | 305 | 299 | 303 | 0% | 923,000 | 1685億3417万 | +9.78% |
11/09 | 292 | 307 | 287 | 303 | +3.77% | 2,180,400 | 1685億3417万 | +11.81% |
11/08 | 267 | 295 | 266 | 292 | +9.77% | 1,990,900 | 1624億1577万 | +9.36% |
11/07 | 275 | 276 | 261 | 266 | -4.66% | 2,065,800 | 1479億5409万 | +1.14% |
11/06 | 291 | 292 | 277 | 279 | -2.79% | 1,476,900 | 1551億8493万 | +7.31% |
11/02 | 295 | 296 | 285 | 287 | -2.38% | 1,014,500 | 1596億3468万 | +12.11% |
11/01 | 297 | 299 | 292 | 294 | +0.68% | 1,008,300 | 1635億2820万 | +16.67% |
10/31 | 290 | 296 | 283 | 292 | +2.46% | 1,505,800 | 1624億1577万 | +18.22% |
10/30 | (IR情報)15:30 決算説明会開催及びライブ配信のお知らせ |
10/30 | 308 | 309 | 277 | 285 | -9.24% | 3,341,200 | 1585億2224万 | +17.28% |
10/27 | (IR情報)16:00 当社グループの「選択と集中」の基本方針と投資回収実績について |
10/27 | 320 | 329 | 303 | 314 | +1.95% | 3,383,400 | 1746億5257万 | +31.38% |
10/26 | (IR情報)16:00 2024年3月期通期連結業績予想の修正に関するお知らせ |
10/26 | (IR情報)16:00 連結子会社(孫会社)の株式譲渡に関するお知らせ |
10/26 | 276 | 313 | 252 | 308 | +3.36% | 8,608,900 | 1713億1526万 | +31.62% |