イベントチャート

2023/08/03～2023/12/27

イベント情報＆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
2023
12/27505510500503-0.4%64,00057億5180万-0.2%
12/26506506502505+0.4%15,40057億7467万+0.6%
12/25501507499503+0.2%11,10057億5180万+0.4%
12/22505507496502-0.4%19,60057億4037万+0.4%
12/21500506499504+1.2%25,90057億6324万+1.2%
12/204985064984980%7,20056億9463万+0.2%
12/19492508492498+0.61%14,60056億9463万+0.61%
12/18488505487495+1.64%14,40056億6032万+0.2%
12/15489493485487-0.81%15,90055億6884万-1.22%
12/14495496488491-0.41%6,40056億1458万-0.41%
12/13487493480493+0.2%12,50056億3745万0%
12/12497499492492-0.81%5,20056億2602万-0.4%
12/11504505496496-1.39%10,70056億7176万+0.2%
12/08508509500503-0.79%10,60057億5180万+1.21%
12/07513514507507-1.17%10,00057億9754万+1.81%
12/06510518510513+0.59%16,50058億6615万+2.81%
12/05508513508510+0.39%3,30058億3185万+2.2%
12/04516520508508-2.68%13,00058億898万+1.8%
12/01521533517522-0.57%15,80059億6907万+4.4%
11/30520525511525+0.96%9,20060億337万+5.21%
11/29522539520520-1.52%23,20059億4620万+4.21%
11/28515537503528+3.94%33,50060億3768万+6.02%
11/27514514493508+0.99%27,00058億898万+2.21%
11/27（IR情報）8:59 運営資金難の「介助犬育成」に私募債を通じて寄付
11/24478506478503+5.23%43,50057億5180万+1.41%
11/22473478472478+1.49%4,20054億6593万-3.43%
11/21474476470471-0.42%7,70053億8588万-5.04%
11/20467473466473+1.28%9,70054億875万-4.64%
11/17462467462467+0.43%6,10053億4014万-6.04%
11/164664714654650%8,90053億1727万-6.63%
11/15466470458465-0.21%14,30053億1727万-6.63%
11/14453473453466+2.19%18,40053億2871万-6.61%
11/13（IR情報）13:00 2023年12月期第3四半期決算短信
11/13（IR情報）13:00 新規出店に関するお知らせ
11/13482500447456-5.39%77,50052億1436万-8.8%
11/10482491471482-0.82%13,60055億1167万-3.6%
11/09502502481486-2.61%23,20055億5741万-2.61%
11/08504516490499-2.54%22,80057億606万+0.2%
11/07518527512512-0.58%16,80058億5472万+3.02%
11/06534534490515-3.01%37,90058億8902万+4.04%
11/02533540530531-0.38%12,20060億7198万+7.27%
11/01540543526533-0.56%15,30060億9485万+8.33%
10/31522540511536+3.68%24,80061億2916万+9.61%
10/30527527510517-0.58%13,20059億1189万+6.82%
10/27514520501520+1.17%23,00059億4620万+8.33%
10/26516521508514+0.19%24,70058億7759万+7.98%
10/25506515506513+1.58%16,10058億6615万+8.69%
10/24510515495505-0.2%13,70057億7467万+7.91%
10/23496521483506+2.85%49,80057億6334万+9.05%
10/20490492486492+0.41%9,80056億388万+6.96%
10/194764904764900%5,60055億8110万+7.22%
10/18489495483490+0.2%12,00055億8110万+8.17%
10/17486492484489+1.66%17,10055億6971万+8.67%
10/16489489480481-1.84%11,70054億7859万+7.61%
10/13487495482490+0.62%18,50055億8110万+10.36%
10/12472489472487+3.18%30,70055億4693万+10.43%
10/11488489467472-3.28%19,30053億7608万+8.01%
10/10489490480488+0.83%34,50055億5832万+12.18%
10/06479484458484+2.33%15,90055億1276万+12.3%
10/05460473455473+3.96%20,00053億8747万+10.51%
10/04447456446455-1.09%25,20051億8245万+7.06%
10/03458460451460-0.86%21,30052億3940万+8.75%
10/02481481461464-3.73%46,40052億8496万+10.48%
09/29494494472482-2.23%74,50054億8998万+15.31%
09/28464496463493+6.25%147,70056億1527万+19.08%
09/27463478449464+2.2%136,40052億8496万+12.9%
09/26445466441454+7.84%312,90051億7106万+11.27%
09/25（IR情報）15:00 配当予想の修正(創業30周年記念配当)に関するお知らせ
09/25（IR情報）15:00 私募債発行を通じて「アジアのアスリート育成」に寄付
09/25418421417421+1.2%14,80047億9519万+3.95%
09/22414416412416+0.24%1,80047億3824万+2.97%
09/214154154124150%3,30047億2062万+2.72%
09/20412415412415+0.48%3,20047億2062万+2.98%
09/19411414410413+0.73%8,50046億9787万+2.74%
09/15409410408410+0.49%11,70046億6375万+2.24%
09/144084084074080%1,20046億4100万+2%
09/13407409407408+0.74%2,10046億4100万+2.26%
09/124074084044050%3,10046億687万+1.5%
09/11409409400405-0.25%28,90046億687万+1.76%
09/08403407403406-0.49%8,40046億1825万+2.01%
09/07406408403408+0.25%2,20046億4100万+2.51%
09/06407409404407+0.25%4,70046億2962万+2.52%
09/05407407404406+0.5%5,50046億1825万+2.27%
09/04401406401404+0.25%30,00045億9550万+2.02%
09/04（IR情報）8:59 2023年12月期上期決算説明資料
09/01403404398403+0.5%11,20045億8412万+2.03%
08/31403403400401-0.25%6,20045億6137万+1.78%
08/304014034004020%1,90045億7275万+2.29%
08/29402402400402+0.5%4,30045億7275万+2.29%
08/28（IR情報）15:30 取締役の辞任に関するお知らせ
08/28402403399400+1.01%5,00045億5000万+2.04%
08/25403404387396-1%9,10045億450万+1.02%
08/24397405395400+1.27%5,90045億5000万+2.3%
08/233953953933950%1,70044億9312万+1.02%
08/22394395392395+0.51%1,30044億9312万+1.28%
08/21397397387393-1.01%2,10044億7037万+0.77%
08/18389400383397+0.51%11,30045億1587万+1.79%
08/17390395386395+1.28%4,00044億9312万+1.54%
08/16391397389390-0.76%9,80044億3625万+0.26%
08/15392393390393+0.26%3,40044億7037万+1.03%
08/143883923883920%3,50044億5900万+1.03%
08/10390392389392+0.51%4,20044億5900万+1.03%
08/09390393388390-2.01%7,00044億3625万+0.52%
08/08（IR情報）11:00 2023年12月期第2四半期決算短信
08/08389406389398+2.05%33,50045億2725万+2.58%
08/07397399370390-2.26%44,80044億3625万+0.52%
08/04399400396399+1.01%2,20045億3862万+2.84%
08/03402405395395-1.25%7,60044億9312万+2.07%
07/31（IR情報）13:00 業績予想の修正に関するお知らせ