| 2021 |
| 01/05 | （IR情報）15:30 当社株式の上場廃止のお知らせ |
| 01/05 | 3,485 | 3,495 | 3,485 | 3,485 | 0% | 27,000 | 394億9273万 | +0.06% |
| 01/04 | 3,485 | 3,490 | 3,485 | 3,485 | 0% | 4,700 | 394億9273万 | +0.09% |
| 2020 |
| 12/30 | 3,480 | 3,485 | 3,480 | 3,485 | +0.14% | 3,700 | 394億9273万 | +0.09% |
| 12/29 | 3,480 | 3,485 | 3,480 | 3,480 | 0% | 3,500 | 394億3607万 | -0.09% |
| 12/28 | 3,480 | 3,485 | 3,480 | 3,480 | 0% | 3,200 | 394億3607万 | -0.09% |
| 12/25 | 3,480 | 3,490 | 3,480 | 3,480 | 0% | 2,100 | 394億3607万 | -0.14% |
| 12/24 | 3,480 | 3,495 | 3,480 | 3,480 | 0% | 7,000 | 394億3607万 | -0.17% |
| 12/23 | 3,480 | 3,485 | 3,480 | 3,480 | +0.14% | 3,400 | 394億3607万 | -0.2% |
| 12/22 | 3,475 | 3,480 | 3,475 | 3,475 | 0% | 5,100 | 393億7941万 | -0.34% |
| 12/21 | 3,480 | 3,485 | 3,475 | 3,475 | -0.14% | 79,900 | 393億7941万 | -0.37% |
| 12/18 | 3,480 | 3,485 | 3,480 | 3,480 | +0.14% | 21,800 | 394億3607万 | -0.23% |
| 12/17 | 3,485 | 3,490 | 3,475 | 3,475 | -0.29% | 98,900 | 393億7941万 | -0.4% |
| 12/16 | （IR情報）15:30 株式併合、単元株式数の定めの廃止及び定款の一部変更に係る承認決議に関するお知らせ |
| 12/16 | 3,485 | 3,495 | 3,485 | 3,485 | -0.29% | 2,000 | 394億9273万 | -0.14% |
| 12/15 | 3,495 | 3,495 | 3,490 | 3,495 | +0.29% | 900 | 396億605万 | +0.11% |
| 12/14 | 3,485 | 3,495 | 3,485 | 3,485 | 0% | 2,500 | 394億9273万 | -0.14% |
| 12/11 | 3,485 | 3,495 | 3,485 | 3,485 | 0% | 2,300 | 394億9273万 | -0.17% |
| 12/10 | 3,485 | 3,495 | 3,485 | 3,485 | 0% | 1,700 | 394億9273万 | -0.2% |
| 12/09 | 3,490 | 3,495 | 3,485 | 3,485 | -0.14% | 2,100 | 394億9273万 | -0.2% |
| 12/08 | 3,485 | 3,495 | 3,485 | 3,490 | +0.14% | 2,700 | 395億4939万 | -0.03% |
| 12/07 | 3,495 | 3,495 | 3,485 | 3,485 | 0% | 2,700 | 394億9273万 | -0.17% |
| 12/04 | 3,495 | 3,495 | 3,485 | 3,485 | 0% | 3,100 | 394億9273万 | -0.17% |
| 12/03 | 3,485 | 3,495 | 3,485 | 3,485 | 0% | 4,700 | 394億9273万 | -0.17% |
| 12/02 | 3,485 | 3,490 | 3,485 | 3,485 | 0% | 3,500 | 394億9273万 | -0.14% |
| 12/01 | 3,485 | 3,495 | 3,485 | 3,485 | 0% | 4,700 | 394億9273万 | -0.14% |
| 11/30 | 3,480 | 3,490 | 3,480 | 3,485 | +0.58% | 94,400 | 394億9273万 | -0.14% |
| 11/27 | 3,485 | 3,490 | 3,465 | 3,465 | -0.57% | 401,000 | 392億6609万 | -0.74% |
| 11/26 | 3,490 | 3,495 | 3,485 | 3,485 | -0.14% | 7,800 | 394億9273万 | -0.2% |
| 11/25 | 3,505 | 3,510 | 3,490 | 3,490 | -0.29% | 6,700 | 395億4939万 | -0.06% |
| 11/24 | 3,520 | 3,525 | 3,500 | 3,500 | -0.57% | 6,900 | 396億6272万 | +0.23% |
| 11/20 | 3,490 | 3,520 | 3,490 | 3,520 | +0.72% | 11,500 | 398億8936万 | +0.83% |
| 11/19 | 3,510 | 3,510 | 3,495 | 3,495 | -0.43% | 3,800 | 396億605万 | +0.14% |
| 11/18 | 3,490 | 3,510 | 3,490 | 3,510 | +0.57% | 6,200 | 397億7604万 | +0.57% |
| 11/17 | 3,485 | 3,500 | 3,485 | 3,490 | +0.14% | 17,200 | 395億4939万 | +0.03% |
| 11/16 | 3,495 | 3,505 | 3,485 | 3,485 | -0.14% | 21,200 | 394億9273万 | -0.11% |
| 11/13 | 3,495 | 3,505 | 3,490 | 3,490 | -0.29% | 7,900 | 395億4939万 | 0% |
| 11/12 | （IR情報）15:30 株式併合、単元株式数の定めの廃止及び定款の一部変更に関するお知らせ |
| 11/12 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 11/12 | 3,500 | 3,510 | 3,500 | 3,500 | 0% | 12,800 | 396億6272万 | +0.29% |
| 11/11 | 3,500 | 3,510 | 3,490 | 3,500 | 0% | 11,100 | 396億6272万 | +0.32% |
| 11/10 | 3,490 | 3,505 | 3,490 | 3,500 | +0.29% | 15,400 | 396億6272万 | +0.32% |
| 11/09 | 3,505 | 3,510 | 3,490 | 3,490 | -0.43% | 27,700 | 395億4939万 | +0.06% |
| 11/06 | 3,500 | 3,520 | 3,500 | 3,505 | +0.29% | 13,500 | 397億1938万 | +0.49% |
| 11/05 | 3,490 | 3,515 | 3,490 | 3,495 | +0.29% | 17,400 | 396億605万 | +0.2% |
| 11/04 | 3,490 | 3,500 | 3,485 | 3,485 | +0.14% | 23,400 | 394億9273万 | -0.11% |
| 11/02 | 3,485 | 3,490 | 3,480 | 3,480 | 0% | 32,700 | 394億3607万 | -0.29% |
| 10/30 | 3,485 | 3,485 | 3,480 | 3,480 | 0% | 19,600 | 394億3607万 | -0.32% |
| 10/29 | 3,480 | 3,485 | 3,480 | 3,480 | 0% | 27,200 | 394億3607万 | -0.34% |
| 10/28 | 3,480 | 3,485 | 3,480 | 3,480 | 0% | 50,100 | 394億3607万 | -0.37% |
| 10/27 | （IR情報）15:30 株式会社BCJ-48による当社株券等に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 10/27 | 3,485 | 3,490 | 3,480 | 3,480 | 0% | 10,200 | 394億3607万 | -0.4% |
| 10/26 | 3,485 | 3,490 | 3,480 | 3,480 | -0.29% | 40,900 | 394億3607万 | -0.43% |
| 10/23 | 3,490 | 3,495 | 3,490 | 3,490 | 0% | 35,600 | 395億4939万 | -0.2% |
| 10/22 | 3,490 | 3,500 | 3,490 | 3,490 | 0% | 70,400 | 395億4939万 | -0.23% |
| 10/21 | 3,495 | 3,495 | 3,490 | 3,490 | 0% | 59,400 | 395億4939万 | -0.26% |
| 10/20 | 3,490 | 3,495 | 3,490 | 3,490 | 0% | 60,300 | 395億4939万 | -0.29% |
| 10/19 | 3,490 | 3,495 | 3,490 | 3,490 | 0% | 35,400 | 395億4939万 | +0.26% |
| 10/16 | （IR情報）15:30 臨時株主総会招集のための基準日設定に関するお知らせ |
| 10/16 | 3,495 | 3,495 | 3,490 | 3,490 | 0% | 33,500 | 395億4939万 | +1.39% |
| 10/15 | 3,495 | 3,495 | 3,490 | 3,490 | 0% | 18,200 | 395億4939万 | +2.53% |
| 10/14 | 3,495 | 3,500 | 3,490 | 3,490 | 0% | 35,300 | 395億4939万 | +3.65% |
| 10/13 | 3,495 | 3,500 | 3,490 | 3,490 | 0% | 57,400 | 395億4939万 | +4.77% |
| 10/12 | 3,495 | 3,500 | 3,490 | 3,490 | -0.14% | 92,000 | 395億4939万 | +5.82% |
| 10/09 | （IR情報）15:30 特別損失の計上に関するお知らせ |
| 10/09 | （IR情報）15:30 2021年2月期第2四半期決算短信〔日本基準〕(連結) |
| 10/09 | 3,495 | 3,505 | 3,490 | 3,495 | +0.14% | 73,200 | 396億605万 | +7.04% |
| 10/08 | 3,490 | 3,495 | 3,490 | 3,490 | 0% | 130,300 | 395億4939万 | +7.95% |
| 10/07 | 3,490 | 3,495 | 3,490 | 3,490 | 0% | 112,100 | 395億4939万 | +8.99% |
| 10/06 | 3,495 | 3,500 | 3,490 | 3,490 | 0% | 35,600 | 395億4939万 | +10.16% |
| 10/05 | 3,495 | 3,500 | 3,490 | 3,490 | 0% | 118,300 | 395億4939万 | +11.18% |
| 10/02 | 3,505 | 3,510 | 3,490 | 3,490 | -0.29% | 326,900 | 395億4939万 | +12.18% |
| 09/30 | （IR情報）16:45 (訂正)MBOの実施及び応募の推奨に関するお知らせの一部訂正について |
| 09/30 | 3,505 | 3,510 | 3,500 | 3,500 | -0.14% | 86,500 | 396億6272万 | +13.45% |
| 09/29 | 3,510 | 3,510 | 3,500 | 3,505 | -0.14% | 106,600 | 397億1938万 | +14.58% |
| 09/28 | 3,510 | 3,515 | 3,505 | 3,510 | +0.14% | 69,300 | 397億7604万 | +15.8% |
| 09/25 | 3,510 | 3,525 | 3,500 | 3,505 | 0% | 271,800 | 397億1938万 | +16.72% |
| 09/24 | 3,505 | 3,515 | 3,505 | 3,505 | 0% | 150,000 | 397億1938万 | +17.7% |
| 09/23 | 3,505 | 3,520 | 3,500 | 3,505 | -0.28% | 322,700 | 397億1938万 | +18.69% |
| 09/18 | （IR情報）15:30 当社子会社（株式会社キリン堂）の人事異動に関するお知らせ |
| 09/18 | 3,510 | 3,525 | 3,510 | 3,515 | 0% | 180,800 | 398億3270万 | +20.01% |
| 09/17 | 3,520 | 3,525 | 3,500 | 3,515 | -0.14% | 205,200 | 398億3270万 | +21.17% |
| 09/16 | 3,525 | 3,550 | 3,510 | 3,520 | 0% | 314,700 | 398億8936万 | +22.56% |
| 09/15 | 3,510 | 3,530 | 3,500 | 3,520 | 0% | 350,500 | 398億8936万 | +23.9% |
| 09/14 | 3,495 | 3,585 | 3,490 | 3,520 | +0.57% | 534,100 | 398億8936万 | +25.31% |
| 09/11 | （IR情報）18:05 (訂正)「MBOの実施及び応募の推奨に関するお知らせ」の一部訂正について |
| 09/11 | （IR情報）18:05 (訂正)株式会社BCJ-48による「株式会社キリン堂ホールディングスの株券等に対する公開買付けの開始に関するお知らせ」の一部訂正に関するお知らせ |
| 09/11 | 3,500 | 3,520 | 3,490 | 3,500 | +16.09% | 936,100 | 396億6272万 | +25.99% |
| 09/10 | （IR情報）21:00 株式会社BCJ-48による株式会社キリン堂ホールディングス(証券コード:3194)の株式に対する公開買付けの開始に関するお知らせ |
| 09/10 | （IR情報）21:00 MBOの実施及び応募の推奨に関するお知らせ |
| 09/10 | （IR情報）21:00 当社持分法適用関連会社の上場準備に関するお知らせ |
| 09/10 | （IR情報）21:00 2021年2月期の期末配当予想の修正(無配)及び株主優待制度の廃止に関するお知らせ |
| 09/10 | （IR情報）21:00 業績予想の修正に関するお知らせ |
| 09/10 | （IR情報）11:25 当社に関する一部報道について |
| 09/10 | 3,015 | 3,015 | 3,015 | 3,015 | +20.02% | 46,100 | 341億6660万 | +9.72% |
| 09/09 | 2,509 | 2,521 | 2,466 | 2,512 | -1.84% | 71,200 | 284億6650万 | -8.25% |
| 09/08 | 2,531 | 2,561 | 2,494 | 2,559 | +0.59% | 41,100 | 289億9911万 | -6.91% |
| 09/07 | 2,573 | 2,599 | 2,531 | 2,544 | -2.34% | 53,800 | 288億2913万 | -7.73% |
| 09/04 | 2,621 | 2,636 | 2,580 | 2,605 | -1.81% | 39,100 | 295億2039万 | -5.72% |
| 09/03 | 2,680 | 2,695 | 2,653 | 2,653 | -0.79% | 29,000 | 300億6434万 | -4.29% |
| 09/02 | 2,684 | 2,688 | 2,643 | 2,674 | -0.26% | 36,400 | 303億231万 | -3.74% |
| 09/01 | 2,699 | 2,702 | 2,668 | 2,681 | -2.01% | 35,600 | 303億8164万 | -3.63% |
| 08/31 | 2,639 | 2,746 | 2,637 | 2,736 | +3.75% | 51,400 | 310億491万 | -1.9% |
| 08/28 | 2,725 | 2,732 | 2,610 | 2,637 | -4.66% | 76,400 | 298億8302万 | -5.62% |
| 08/27 | 2,791 | 2,798 | 2,753 | 2,766 | -0.93% | 29,300 | 313億4488万 | -1.39% |
| 08/26 | 2,849 | 2,849 | 2,776 | 2,792 | -1.55% | 28,900 | 316億3951万 | -0.57% |
| 08/25 | 2,854 | 2,862 | 2,806 | 2,836 | +0.07% | 28,800 | 321億3813万 | +1% |
| 08/24 | 2,829 | 2,855 | 2,804 | 2,834 | +1.07% | 18,200 | 321億1547万 | +0.89% |
| 08/21 | 2,819 | 2,838 | 2,766 | 2,804 | -0.53% | 32,000 | 317億7550万 | -0.32% |
| 08/20 | 2,859 | 2,876 | 2,803 | 2,819 | -2.22% | 34,200 | 319億4548万 | +0.11% |
| 08/19 | 2,903 | 2,906 | 2,870 | 2,883 | -0.31% | 23,100 | 326億7074万 | +2.27% |
| 08/18 | 2,892 | 2,906 | 2,868 | 2,892 | 0% | 31,000 | 327億7273万 | +3.1% |
| 08/17 | 2,835 | 2,917 | 2,835 | 2,892 | +2.26% | 44,600 | 327億7273万 | +3.69% |
| 08/14 | 2,823 | 2,838 | 2,784 | 2,828 | +1.36% | 39,300 | 320億4747万 | +1.95% |
| 08/13 | 2,738 | 2,791 | 2,725 | 2,790 | +1.9% | 35,400 | 316億1685万 | +0.94% |
| 08/12 | 2,699 | 2,738 | 2,688 | 2,738 | +1.15% | 39,500 | 310億2758万 | -0.47% |
| 08/11 | 2,736 | 2,738 | 2,684 | 2,707 | -1.99% | 87,400 | 306億7628万 | -1.17% |
| 08/07 | 2,760 | 2,764 | 2,712 | 2,762 | +0.62% | 36,900 | 312億9955万 | +1.43% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
