IR情報

2019/12/23~2020/05/26

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
2020
05/261,7501,7761,7401,769+3.03%3,048,9003493億8139万+7.87%
05/251,6891,7171,6801,717+3.43%2,493,5003391億1127万+5.27%
05/221,6521,7041,6451,660-2.87%5,462,9003278億5365万+2.28%
05/2115:00 2020年度12月期第1四半期決算短信〔IFRS〕(連結)
05/2115:00 2020年12月期連結業績予想および配当予想修正に関するお知らせ
05/2115:00 2020年度第1四半期決算補足資料
05/211,7121,7191,6981,709+0.41%1,551,6003375億3125万+5.69%
05/201,6961,7051,6791,702-0.64%2,044,6003361億4874万+5.65%
05/191,7201,7371,6951,713+1.9%1,909,9003383億2126万+6.73%
05/181,6731,6991,6691,681+1.88%2,097,4003320億119万+5.06%
05/151,6811,6891,6201,650-2.54%3,710,1003258億7863万+3.64%
05/141,7141,7351,6931,693-2.42%1,648,9003343億7122万+7.02%
05/131,7061,7401,6901,735+0.17%1,839,3003426億6631万+10.44%
05/1217:00 役員報酬の減額に関するお知らせ
05/121,7801,7831,7321,732-2.59%1,939,6003420億7381万+10.88%
05/111,7451,8081,7371,778+4.59%3,671,9003511億5891万+14.41%
05/0817:00 株主様ご優待カードの有効期限再延長に関するお知らせ
05/0815:30 2020年4月度すかいらーくグループIRレポート
05/081,6191,7011,6101,700+6.45%3,366,7003357億5374万+9.89%
05/071,6201,6221,5891,597-0.5%1,949,0003154億1101万+3.43%
05/0116:00 2020年12月期第1四半期決算発表の延期に関するお知らせ
05/011,6001,6131,5911,605+0.19%2,246,8003169億9103万+3.68%
04/301,6101,6291,6021,602+1.2%1,960,2003163億9852万+3.35%
04/281,5981,5991,5761,583+0.89%1,581,1003126億4598万+1.6%
04/271,5221,5711,5201,569+3.22%2,554,0003098億8095万+0.45%
04/241,5131,5311,5071,520+0.26%1,736,5003002億334万-3.18%
04/231,5361,5471,5061,516-1.56%2,420,4002994億1333万-4.17%
04/221,5511,5681,5331,540-2.04%2,044,7003041億5338万-3.33%
04/211,5561,5801,5471,572+0.38%1,544,1003104億7345万-1.5%
04/201,5541,5691,5361,566+0.45%2,059,3003092億8844万-1.63%
04/171,5501,5771,5421,559+1.76%2,154,0003079億592万-1.95%
04/161,5451,5581,5281,532-0.39%1,377,4003025億7337万-3.59%
04/151,5331,5481,5201,538+0.46%1,831,1003037億5838万-3.33%
04/141,5111,5351,5051,531+1.32%1,963,6003023億7586万-3.95%
04/131,5301,5371,5111,511-2.58%2,277,8002984億2582万-5.27%
04/101,5551,5571,4971,551+0.19%2,906,3003063億2591万-3.06%
04/091,6001,6001,5221,548-3.19%3,898,7003057億3340万-3.49%
04/081,5281,6011,5121,599+8.04%5,255,8003158億601万-0.62%
04/071,4521,4901,4151,480+5.34%5,316,2002923億325万-8.13%
04/0616:00 2020年3月度すかいらーくグループIRレポート
04/061,3901,4241,3501,405-0.71%6,689,7002774億9059万-13.27%
04/031,5001,5021,4101,415-5.98%5,294,6002794億6561万-13.08%
04/021,5181,5361,5001,505-1.57%2,329,7002972億4081万-8.23%
04/011,5831,5881,5281,529-4.56%2,965,2003019億8086万-7.33%
03/3115:00 コミットメントライン契約の締結に関するお知らせ
03/311,6251,6591,6001,602-0.74%3,130,4003163億9852万-3.49%
03/301,6161,6521,5851,614-4.83%3,928,1003187億6855万-3.3%
03/2715:30 人事異動に関するお知らせ
03/271,7251,7341,6551,696+1.13%3,540,0003349億6373万+1.01%
03/261,7241,7271,6691,677-6.52%4,165,5003312億1118万-0.53%
03/251,7341,7951,7141,794+6.22%3,092,6003543億1894万+5.9%
03/241,7601,7611,6751,689-3.98%4,260,0003335億8121万-0.59%
03/231,8101,8241,7171,759-3.72%4,936,0003474億636万+2.87%
03/191,7751,8881,7561,827+2.76%6,831,4003608億3651万+6.16%
03/181,6401,8281,6311,778+10.37%7,306,8003511億5891万+2.83%
03/1717:00 株主様ご優待カードの有効期限延長に関するお知らせ
03/171,4501,6251,4441,611+7.9%5,876,1003181億7604万-7.36%
03/161,5321,5631,4901,493-1.39%4,097,8002948億7078万-15.03%
03/131,4571,5581,4201,514-0.85%5,660,8002990億1833万-14.94%
03/121,5471,5621,5001,527-3.78%3,725,6003015億8585万-15.21%
03/111,6301,6381,5831,587-2.04%3,576,1003134億3599万-12.85%
03/101,5001,6401,4721,620+4.25%5,719,4003199億5356万-11.81%
03/091,6001,6001,5361,554-4.49%4,083,8003069億1841万-16.09%
03/0616:00 2020年2月度すかいらーくグループIRレポート
03/061,6501,6501,6111,627-2.11%2,423,8003213億3607万-12.99%
03/051,6791,6861,6571,662+0.06%1,626,5003282億4865万-11.88%
03/041,6401,6771,6341,661+0.18%2,264,6003280億5115万-12.62%
03/031,7501,7551,6581,658-1.95%3,607,5003274億5864万-13.47%
03/021,5861,7181,5831,691+4.51%4,948,7003339億7622万-12.47%
02/281,6311,6671,6121,618-4.94%4,383,9003195億5855万-17.03%
02/271,7421,7451,6951,702-3.24%2,922,2003361億4874万-13.69%
02/261,7531,7651,7301,759-1.18%2,815,1003474億636万-11.61%
02/251,7521,7911,7511,780-3.05%3,054,2003515億5391万-11.31%
02/211,8501,8601,8351,836-0.92%1,575,2003626億1403万-9.24%
02/201,8871,8951,8511,853-0.7%1,528,8003659億7157万-9.03%
02/191,8711,8841,8641,866-0.8%1,950,8003685億3910万-8.98%
02/181,9001,9101,8681,881-1.62%2,309,3003715億163万-8.78%
02/171,9031,9361,8881,912-2.55%2,881,4003776億2420万-7.77%
02/141,9982,0071,9581,962-4.2%3,933,6003874億9931万-5.81%
02/1315:00 2019年度12月期決算短信〔IFRS〕
02/1315:00 剰余金の配当に関するお知らせ
02/1315:00 新任取締役候補者の決定に関するお知らせ
02/1315:00 2019年度通期決算説明会資料
02/1315:00 2020年1月度すかいらーくグループIRレポート
02/132,0392,0482,0342,048+0.84%954,3004044億8450万-2.01%
02/122,0392,0492,0162,031+0.1%797,9004011億2696万-3.01%
02/102,0472,0502,0272,029-1.7%735,8004007億3196万-3.33%
02/072,0602,0752,0562,064+0.44%805,0004076億4454万-1.9%
02/062,0602,0632,0452,055+0.49%1,027,5004058億6702万-2.47%
02/052,0512,0582,0362,045+0.99%1,264,4004038億9199万-3.26%
02/041,9832,0251,9792,025+2.02%1,200,4003999億4195万-4.53%
02/031,9801,9881,9611,985-1%1,517,6003920億4186万-6.72%
01/311,9982,0191,9982,0050%933,3003959億9191万-6.18%
01/302,0262,0381,9962,005-0.89%1,589,2003959億9191万-6.57%
01/292,0352,0432,0132,023-0.1%870,9003995億4695万-6.08%
01/282,0202,0342,0202,025-0.49%1,209,9003999億4195万-6.29%
01/272,0202,0592,0152,035-1.69%1,489,4004019億1697万-6.09%
01/242,1122,1232,0632,070-2.54%2,242,2004088億2955万-4.78%
01/232,1472,1532,1212,124-2.12%1,768,3004194億9467万-2.48%
01/222,1742,1782,1652,1700%737,0004285億7977万-0.41%
01/212,1792,1792,1532,170-0.32%667,1004285億7977万-0.46%
01/202,1802,1902,1752,177-0.37%552,1004299億6228万-0.18%
01/172,1892,1912,1792,185-0.14%797,3004315億4230万+0.23%
01/162,1772,1882,1712,188+0.97%1,353,3004321億3481万+0.37%
01/152,1642,1792,1572,167-0.32%964,7004279億8726万-0.64%
01/142,1602,1742,1472,174+0.93%1,533,9004293億6978万-0.46%
01/102,1602,1602,1422,154+0.28%867,3004254億1973万-1.46%
01/0917:00 人事異動に関するお知らせ
01/092,1592,1592,1372,148+0.09%1,247,7004242億3472万-1.87%
01/0815:30 2019年12月度すかいらーくグループIRレポート
01/082,1442,1522,1202,146-0.37%1,327,8004238億3972万-2.01%
01/072,1502,1622,1502,154-0.32%1,129,9004254億1973万-1.73%
01/062,1082,1652,1082,161+1.22%2,473,4004268億225万-1.5%
2019
12/302,1342,1492,1232,135-0.7%2,252,1004216億6719万-2.64%
12/272,2002,2052,1482,150-3.8%8,124,6004246億2973万-2.01%
12/262,2172,2382,2062,235+0.86%5,522,9004414億1741万+1.82%
12/252,2132,2292,2062,216+0.27%2,212,5004376億6487万+1.09%
12/242,2132,2182,2042,210+0.05%1,424,7004364億7986万+0.87%
12/232,2162,2182,2052,209-0.23%1,510,0004362億8235万+0.91%