2024 |
04/26 | 702 | 702 | 702 | 702 | +0.57% | 600 | 23億2756万 | 0% |
04/25 | 702 | 702 | 697 | 698 | -0.29% | 3,100 | 23億1430万 | -0.57% |
04/24 | 698 | 700 | 698 | 700 | 0% | 300 | 23億2093万 | -0.28% |
04/23 | 700 | 700 | 698 | 700 | +0.43% | 700 | 23億2093万 | -0.14% |
04/22 | 697 | 697 | 697 | 697 | +0.29% | 200 | 23億1098万 | -0.57% |
04/19 | 698 | 698 | 695 | 695 | -1.14% | 1,000 | 23億435万 | -0.86% |
04/18 | 703 | 703 | 703 | 703 | +0.72% | 100 | 23億3088万 | +0.29% |
04/17 | 700 | 700 | 698 | 698 | -0.71% | 1,000 | 23億1430万 | -0.43% |
04/16 | 704 | 704 | 700 | 703 | +0.72% | 300 | 23億3088万 | +0.14% |
04/15 | 698 | 698 | 698 | 698 | 0% | 100 | 23億1430万 | -0.43% |
04/12 | 702 | 707 | 698 | 698 | -0.57% | 1,100 | 23億1430万 | -0.43% |
04/11 | 701 | 702 | 695 | 702 | +0.14% | 400 | 23億2756万 | +0.14% |
04/10 | 702 | 702 | 700 | 701 | -0.14% | 300 | 23億2424万 | 0% |
04/09 | 702 | 702 | 702 | 702 | +0.43% | 200 | 23億2756万 | +0.14% |
04/08 | 702 | 702 | 699 | 699 | -0.14% | 1,100 | 23億1761万 | -0.14% |
04/05 | 704 | 704 | 700 | 700 | -0.57% | 500 | 23億2093万 | 0% |
04/04 | 702 | 706 | 702 | 704 | +0.28% | 500 | 23億3419万 | +0.72% |
04/03 | 700 | 702 | 700 | 702 | +0.29% | 1,500 | 23億2756万 | +0.57% |
04/02 | 698 | 705 | 698 | 700 | -0.14% | 2,600 | 23億2093万 | +0.29% |
04/01 | 709 | 709 | 701 | 701 | -1.13% | 800 | 23億2424万 | +0.57% |
03/29 | 704 | 709 | 704 | 709 | 0% | 500 | 23億5077万 | +1.87% |
03/28 | 709 | 709 | 709 | 709 | -0.84% | 200 | 23億5077万 | +2.01% |
03/27 | 698 | 715 | 698 | 715 | +0.7% | 2,300 | 23億7066万 | +3.03% |
03/26 | (IR情報)15:00 富士山マガジンサービス NEWOLD CHANNELの「成長ツウ!」に当社の対談が掲載されました |
03/26 | (5%ルール)神谷アントニオ(13.66%) |
03/26 | 705 | 712 | 704 | 710 | +1.43% | 4,500 | 23億5409万 | +2.45% |
03/25 | 695 | 709 | 695 | 700 | +0.14% | 4,700 | 23億2093万 | +1.16% |
03/22 | 696 | 699 | 695 | 699 | +0.43% | 1,000 | 23億1761万 | +1.16% |
03/21 | 696 | 697 | 696 | 696 | +0.14% | 400 | 23億767万 | +0.87% |
03/19 | 694 | 695 | 693 | 695 | +0.29% | 800 | 23億435万 | +0.72% |
03/18 | 693 | 698 | 692 | 693 | -1.14% | 1,800 | 22億9772万 | +0.43% |
03/15 | 695 | 701 | 695 | 701 | +0.86% | 300 | 23億2424万 | +1.59% |
03/14 | 701 | 701 | 695 | 695 | -1.14% | 600 | 23億435万 | +0.72% |
03/13 | 697 | 703 | 696 | 703 | 0% | 1,300 | 23億3088万 | +1.88% |
03/12 | 696 | 703 | 696 | 703 | +1.01% | 1,600 | 23億3088万 | +1.88% |
03/11 | 689 | 702 | 689 | 696 | +0.29% | 2,900 | 23億767万 | +1.02% |
03/08 | 694 | 694 | 694 | 694 | -0.57% | 400 | 23億104万 | +0.73% |
03/07 | 690 | 703 | 690 | 698 | +0.43% | 5,100 | 23億1430万 | +1.31% |
03/06 | 693 | 695 | 693 | 695 | -0.14% | 400 | 23億435万 | +0.87% |
03/05 | 693 | 696 | 678 | 696 | +0.14% | 4,800 | 23億767万 | +1.16% |
03/04 | 693 | 700 | 693 | 695 | +0.87% | 1,400 | 23億435万 | +1.02% |
03/01 | 685 | 705 | 685 | 689 | +1.03% | 6,000 | 22億8446万 | +0.15% |
02/29 | 685 | 685 | 682 | 682 | 0% | 600 | 22億6125万 | -0.87% |
02/28 | (IR情報)15:30 第22期2023年12月期決算説明会資料 |
02/28 | 686 | 686 | 682 | 682 | -0.29% | 400 | 22億6125万 | -1.02% |
02/27 | 687 | 687 | 679 | 684 | -0.58% | 900 | 22億6788万 | -0.73% |
02/26 | 691 | 691 | 678 | 688 | +0.44% | 1,600 | 22億8114万 | -0.15% |
02/22 | 685 | 685 | 685 | 685 | +0.74% | 400 | 22億7119万 | -0.72% |
02/21 | 681 | 681 | 680 | 680 | -0.15% | 500 | 22億5462万 | -1.45% |
02/20 | 676 | 681 | 675 | 681 | +0.44% | 1,300 | 22億5793万 | -1.45% |
02/19 | 680 | 680 | 676 | 678 | -0.44% | 2,200 | 22億4799万 | -2.02% |
02/16 | 679 | 681 | 675 | 681 | +0.44% | 13,800 | 22億5793万 | -1.73% |
02/15 | 680 | 688 | 678 | 678 | -1.17% | 3,200 | 22億4799万 | -2.31% |
02/14 | 700 | 700 | 680 | 686 | -2% | 3,200 | 22億7451万 | -1.29% |
02/13 | (IR情報)15:00 2023年12月期決算短信〔日本基準〕(連結) |
02/13 | (IR情報)15:00 事業計画及び成長可能性に関する事項 |
02/13 | 693 | 700 | 693 | 700 | +1.16% | 2,500 | 23億2093万 | +0.72% |
02/09 | 694 | 694 | 692 | 692 | -0.72% | 1,500 | 22億9440万 | -0.43% |
02/08 | 695 | 697 | 695 | 697 | 0% | 600 | 23億1098万 | +0.29% |
02/07 | 694 | 699 | 694 | 697 | -0.14% | 1,700 | 23億1098万 | +0.43% |
02/06 | 698 | 699 | 690 | 698 | 0% | 1,800 | 23億1430万 | +0.58% |
02/05 | 691 | 698 | 688 | 698 | +1.9% | 3,900 | 23億1430万 | +0.43% |
02/02 | 689 | 689 | 680 | 685 | -0.58% | 2,800 | 22億7119万 | -1.44% |
02/01 | (5%ルール)西野伸一郎(27.65%)581Wilcox Ave.(6.24%) |
02/01 | 689 | 689 | 689 | 689 | 0% | 100 | 22億8446万 | -0.86% |
01/31 | 689 | 694 | 689 | 689 | 0% | 1,100 | 22億8446万 | -1.01% |
01/30 | (5%ルール)西野伸一郎(27.65%)581Wilcox Ave.(6.24%) |
01/30 | 689 | 689 | 689 | 689 | -0.43% | 700 | 22億8446万 | -1.01% |
01/29 | 687 | 694 | 687 | 692 | -0.14% | 1,800 | 22億9440万 | -0.72% |
01/26 | 695 | 695 | 693 | 693 | -0.43% | 800 | 22億9772万 | -0.57% |
01/25 | 699 | 699 | 696 | 696 | +0.72% | 600 | 23億767万 | -0.14% |
01/24 | 688 | 693 | 688 | 691 | +0.44% | 600 | 22億9109万 | -1% |
01/23 | 688 | 690 | 688 | 688 | -0.15% | 1,400 | 22億8114万 | -1.43% |
01/22 | 698 | 698 | 689 | 689 | -0.29% | 2,700 | 22億8446万 | -1.29% |
01/19 | (IR情報)15:00 株式会社ちょこっとワークの株式取得(持分法適用会社化)に関するお知らせ |
01/19 | 696 | 696 | 691 | 691 | -0.86% | 1,500 | 22億9109万 | -1.14% |
01/18 | 696 | 698 | 696 | 697 | -0.14% | 1,400 | 23億1098万 | -0.43% |
01/17 | 698 | 699 | 698 | 698 | -0.29% | 800 | 23億1430万 | -0.43% |
01/16 | 704 | 706 | 700 | 700 | -0.28% | 800 | 23億2093万 | -0.28% |
01/15 | 702 | 705 | 702 | 702 | 0% | 900 | 23億2756万 | 0% |
01/12 | 706 | 708 | 702 | 702 | -0.43% | 1,900 | 23億2756万 | -0.14% |
01/11 | 703 | 715 | 703 | 705 | +0.57% | 4,000 | 23億3751万 | +0.14% |
01/10 | 707 | 710 | 695 | 701 | +0.43% | 4,700 | 23億2424万 | -0.43% |
01/09 | 695 | 700 | 692 | 698 | +0.43% | 3,600 | 23億1430万 | -0.99% |
01/05 | 690 | 695 | 690 | 695 | +0.58% | 800 | 23億435万 | -1.7% |
01/04 | 688 | 692 | 687 | 691 | +0.44% | 1,500 | 22億9109万 | -2.4% |
2023 |
12/29 | 690 | 693 | 686 | 688 | -0.29% | 9,800 | 22億8114万 | -2.96% |
12/28 | 686 | 695 | 686 | 690 | -2.27% | 87,300 | 22億8777万 | -2.82% |
12/27 | 705 | 706 | 700 | 706 | +0.14% | 3,400 | 23億4082万 | -0.7% |
12/26 | 705 | 705 | 700 | 705 | +0.71% | 1,500 | 23億3751万 | -0.84% |
12/25 | 704 | 704 | 700 | 700 | 0% | 4,200 | 23億2093万 | -1.69% |
12/22 | 695 | 700 | 692 | 700 | +0.57% | 2,300 | 23億2093万 | -1.82% |
12/21 | (IR情報)15:30 業務委託先での個人情報等漏えいの可能性に関するお知らせ |
12/21 | 700 | 700 | 692 | 696 | -1% | 3,300 | 23億767万 | -2.52% |
12/20 | 702 | 703 | 701 | 703 | +0.29% | 2,100 | 23億3088万 | -1.54% |
12/19 | 706 | 706 | 699 | 701 | +0.14% | 10,000 | 23億2424万 | -1.96% |
12/18 | 702 | 702 | 700 | 700 | -0.28% | 500 | 23億2093万 | -2.23% |
12/15 | 701 | 702 | 700 | 702 | +0.72% | 700 | 23億2756万 | -2.23% |
12/14 | 703 | 706 | 697 | 697 | -1.13% | 6,700 | 23億1098万 | -3.06% |
12/13 | 723 | 723 | 701 | 705 | -0.84% | 7,700 | 23億3751万 | -2.22% |
12/12 | 712 | 712 | 711 | 711 | +0.28% | 24,800 | 23億5740万 | -1.52% |
12/11 | 716 | 716 | 708 | 709 | -1.12% | 6,300 | 23億5077万 | -2.07% |
12/08 | 722 | 722 | 716 | 717 | +0.14% | 5,400 | 23億7729万 | -1.24% |
12/07 | 715 | 716 | 713 | 716 | -0.28% | 1,800 | 23億7398万 | -1.51% |
12/06 | 725 | 725 | 718 | 718 | 0% | 800 | 23億8061万 | -1.37% |
12/05 | 720 | 722 | 718 | 718 | -0.14% | 2,200 | 23億8061万 | -1.37% |
12/04 | 730 | 730 | 719 | 719 | -0.83% | 1,700 | 23億8393万 | -1.37% |
12/01 | 727 | 728 | 720 | 725 | -0.28% | 4,900 | 24億382万 | -0.68% |
11/30 | 721 | 727 | 721 | 727 | +0.41% | 600 | 24億1045万 | -0.41% |