2016 |
02/24 | 228 | 293 | 221 | 236 | -2.48% | 4,991,400 | 24億2147万 | +38.01% |
02/23 | 190 | 242 | 186 | 242 | +26.04% | 8,231,700 | 24億8304万 | +47.56% |
02/22 | 228 | 240 | 188 | 192 | -15.79% | 4,285,600 | 19億7001万 | +23.08% |
02/19 | 258 | 285 | 227 | 228 | -8.8% | 5,390,900 | 23億3939万 | +52% |
02/18 | 273 | 331 | 230 | 250 | -19.35% | 12,021,100 | 25億6512万 | +74.83% |
02/17 | 310 | 310 | 310 | 310 | -20.51% | 21,500 | 31億8075万 | +129.63% |
02/16 | 550 | 550 | 390 | 390 | -17.02% | 2,544,600 | 40億159万 | +212% |
02/15 | 470 | 470 | 470 | 470 | +20.51% | 29,900 | 48億2243万 | +327.27% |
02/12 | 390 | 390 | 390 | 390 | +25.81% | 86,900 | 40億159万 | +319.35% |
02/10 | 270 | 310 | 264 | 310 | +34.78% | 6,513,100 | 31億8075万 | +292.41% |
02/09 | 190 | 230 | 167 | 230 | +27.78% | 12,662,000 | 23億5991万 | +233.33% |
02/08 | 150 | 180 | 147 | 180 | +38.46% | 2,609,400 | 18億4689万 | +195.08% |
02/05 | 173 | 204 | 112 | 130 | -15.58% | 13,242,400 | 13億3386万 | +136.36% |
02/04 | 154 | 154 | 154 | 154 | +48.08% | 1,889,300 | 15億8011万 | +201.96% |
02/03 | 104 | 104 | 104 | 104 | +40.54% | 354,000 | 10億6709万 | +126.09% |
02/02 | 45 | 74 | 45 | 74 | +68.18% | 6,860,300 | 7億5927万 | +72.09% |
02/01 | (IR情報)16:30 アクサスホールディングス株式会社の上場承認に関するお知らせ |
02/01 | (IR情報)12:00 本店移転に関するお知らせ |
02/01 | 44 | 45 | 43 | 44 | +2.33% | 131,900 | 4億5146万 | +7.32% |
01/29 | 44 | 44 | 43 | 43 | -2.27% | 140,700 | 4億4120万 | +4.88% |
01/28 | 43 | 44 | 43 | 44 | +2.33% | 152,100 | 4億5146万 | +10% |
01/27 | 46 | 46 | 42 | 43 | -4.44% | 338,500 | 4億4120万 | +7.5% |
01/26 | 44 | 46 | 44 | 45 | -2.17% | 331,200 | 4億6172万 | +15.38% |
01/25 | 48 | 49 | 43 | 46 | -2.13% | 744,600 | 4億7198万 | +21.05% |
01/22 | 44 | 55 | 40 | 47 | +11.9% | 2,101,500 | 4億8224万 | +23.68% |
01/21 | 39 | 58 | 38 | 42 | +7.69% | 3,088,200 | 4億3094万 | +13.51% |
01/20 | 44 | 44 | 38 | 39 | -7.14% | 558,600 | 4億15万 | +5.41% |
01/19 | 45 | 47 | 41 | 42 | 0% | 494,100 | 4億3094万 | +16.67% |
01/18 | 42 | 44 | 39 | 42 | -6.67% | 456,300 | 4億3094万 | +16.67% |
01/15 | 50 | 53 | 44 | 45 | -15.09% | 1,322,400 | 4億6172万 | +28.57% |
01/14 | (IR情報)15:00 特別損失の計上に関するお知らせ |
01/14 | (IR情報)15:00 平成28年8月期第1四半期決算短信〔日本基準〕(非連結) |
01/14 | 54 | 70 | 46 | 53 | -10.17% | 4,094,800 | 5億4380万 | +51.43% |
01/13 | 55 | 76 | 54 | 59 | +18% | 6,077,000 | 6億536万 | +73.53% |
01/12 | 36 | 63 | 36 | 50 | +38.89% | 5,178,700 | 5億1302万 | +51.52% |
01/08 | 37 | 38 | 36 | 36 | -7.69% | 140,500 | 3億6937万 | +9.09% |
01/07 | 39 | 40 | 38 | 39 | -2.5% | 50,900 | 4億15万 | +18.18% |
01/06 | 43 | 43 | 38 | 40 | -4.76% | 258,500 | 4億1042万 | +21.21% |
01/05 | 42 | 47 | 41 | 42 | +2.44% | 1,099,500 | 4億3094万 | +27.27% |
01/04 | 34 | 50 | 33 | 41 | +28.13% | 3,831,200 | 4億2068万 | +24.24% |
2015 |
12/30 | 31 | 33 | 31 | 32 | 0% | 118,700 | 3億2833万 | -3.03% |
12/29 | 31 | 32 | 31 | 32 | 0% | 59,500 | 3億2833万 | -3.03% |
12/28 | 30 | 33 | 29 | 32 | +10.34% | 154,200 | 3億2833万 | -5.88% |
12/25 | 29 | 34 | 28 | 29 | 0% | 503,100 | 2億9755万 | -14.71% |
12/24 | 28 | 30 | 28 | 29 | 0% | 130,400 | 2億9755万 | -17.14% |
12/22 | 29 | 30 | 29 | 29 | 0% | 74,300 | 2億9755万 | -17.14% |
12/21 | 28 | 30 | 28 | 29 | +3.57% | 101,500 | 2億9755万 | -19.44% |
12/18 | 29 | 30 | 28 | 28 | -3.45% | 65,100 | 2億8729万 | -22.22% |
12/17 | 29 | 30 | 29 | 29 | 0% | 58,600 | 2億9755万 | -21.62% |
12/16 | 29 | 30 | 29 | 29 | 0% | 109,100 | 2億9755万 | -21.62% |
12/15 | 29 | 30 | 28 | 29 | -3.33% | 254,700 | 2億9755万 | -23.68% |
12/14 | 30 | 30 | 29 | 30 | -3.23% | 68,500 | 3億781万 | -23.08% |
12/11 | 30 | 31 | 30 | 31 | 0% | 93,300 | 3億1807万 | -20.51% |
12/10 | 31 | 31 | 30 | 31 | 0% | 63,500 | 3億1807万 | -22.5% |
12/09 | (IR情報)16:30 支配株主等に関する事項について |
12/09 | 31 | 32 | 30 | 31 | -3.13% | 72,700 | 3億1807万 | -22.5% |
12/08 | 32 | 33 | 31 | 32 | -3.03% | 153,700 | 3億2833万 | -21.95% |
12/07 | 35 | 35 | 32 | 33 | -2.94% | 234,500 | 3億3859万 | -19.51% |
12/04 | 35 | 36 | 34 | 34 | -2.86% | 89,900 | 3億4885万 | -17.07% |
12/03 | 35 | 37 | 35 | 35 | 0% | 181,400 | 3億5911万 | -16.67% |
12/02 | 37 | 37 | 34 | 35 | -5.41% | 277,800 | 3億5911万 | -16.67% |
12/01 | 37 | 38 | 35 | 37 | -9.76% | 1,134,400 | 3億7963万 | -13.95% |
11/30 | (IR情報)15:30 債務超過の猶予期間入りに関するお知らせ |
11/30 | (IR情報)12:30 財務報告に係る内部統制の開示すべき重要な不備に関するお知らせ |
11/30 | 42 | 43 | 39 | 41 | -2.38% | 192,000 | 4億2068万 | -4.65% |
11/27 | 43 | 43 | 42 | 42 | -2.33% | 76,600 | 4億3094万 | -2.33% |
11/26 | 42 | 47 | 42 | 43 | +2.38% | 522,500 | 4億4120万 | 0% |
11/25 | 42 | 43 | 42 | 42 | 0% | 23,500 | 4億3094万 | -2.33% |
11/24 | 42 | 42 | 41 | 42 | 0% | 6,500 | 4億3094万 | -2.33% |
11/20 | 42 | 42 | 41 | 42 | 0% | 12,500 | 4億3094万 | -4.55% |
11/19 | 42 | 42 | 41 | 42 | 0% | 20,000 | 4億3094万 | -4.55% |
11/18 | 43 | 43 | 41 | 42 | -2.33% | 67,100 | 4億3094万 | -4.55% |
11/17 | 42 | 43 | 42 | 43 | 0% | 19,400 | 4億4120万 | -4.44% |
11/16 | 42 | 43 | 41 | 43 | 0% | 32,500 | 4億4120万 | -4.44% |
11/13 | 42 | 43 | 42 | 43 | 0% | 6,700 | 4億4120万 | -4.44% |
11/12 | 42 | 43 | 41 | 43 | +2.38% | 36,000 | 4億4120万 | -4.44% |
11/11 | 42 | 43 | 42 | 42 | 0% | 16,600 | 4億3094万 | -6.67% |
11/10 | 42 | 43 | 42 | 42 | -2.33% | 7,800 | 4億3094万 | -6.67% |
11/09 | 43 | 44 | 42 | 43 | 0% | 24,900 | 4億4120万 | -6.52% |
11/06 | 42 | 43 | 42 | 43 | 0% | 8,900 | 4億4120万 | -6.52% |
11/05 | 44 | 44 | 42 | 43 | -2.27% | 82,700 | 4億4120万 | -6.52% |
11/04 | 44 | 45 | 43 | 44 | 0% | 36,100 | 4億5146万 | -4.35% |
11/02 | 44 | 45 | 43 | 44 | 0% | 20,800 | 4億5146万 | -4.35% |
10/30 | 43 | 44 | 43 | 44 | +2.33% | 13,800 | 4億5146万 | -4.35% |
10/29 | 44 | 44 | 43 | 43 | -2.27% | 31,400 | 4億4120万 | -6.52% |
10/28 | 44 | 44 | 43 | 44 | 0% | 67,900 | 4億5146万 | -6.38% |
10/27 | 44 | 45 | 44 | 44 | -2.22% | 74,600 | 4億5146万 | -6.38% |
10/26 | 46 | 46 | 45 | 45 | -2.17% | 24,800 | 4億6172万 | -4.26% |
10/23 | 45 | 46 | 44 | 46 | +4.55% | 25,800 | 4億7198万 | -2.13% |
10/22 | 45 | 45 | 44 | 44 | -2.22% | 27,600 | 4億5146万 | -6.38% |
10/21 | 45 | 45 | 43 | 45 | +2.27% | 153,000 | 4億6172万 | -4.26% |
10/20 | 47 | 47 | 44 | 44 | -4.35% | 280,500 | 4億5146万 | -6.38% |
10/19 | 50 | 50 | 46 | 46 | -8% | 312,200 | 4億7198万 | -2.13% |
10/16 | 50 | 57 | 49 | 50 | +2.04% | 1,002,800 | 5億1302万 | +6.38% |
10/15 | (IR情報)15:00 株式会社雑貨屋ブルドッグとアクサス株式会社との共同持株会社設立(共同株式移転)に関する経営統合契約書の締結及び株式移転計画の作成について |
10/15 | (IR情報)15:00 特別損失の計上に関するお知らせ |
10/15 | (IR情報)15:00 平成27年8月期決算短信〔日本基準〕(非連結) |
10/15 | 47 | 55 | 47 | 49 | +4.26% | 945,800 | 5億276万 | +4.26% |
10/14 | 48 | 50 | 47 | 47 | -4.08% | 65,200 | 4億8224万 | 0% |
10/13 | 48 | 49 | 48 | 49 | +4.26% | 45,700 | 5億276万 | +4.26% |
10/09 | 47 | 48 | 46 | 47 | -2.08% | 68,300 | 4億8224万 | 0% |
10/08 | 47 | 48 | 46 | 48 | 0% | 22,400 | 4億9250万 | +2.13% |
10/07 | 47 | 48 | 46 | 48 | 0% | 20,500 | 4億9250万 | +2.13% |
10/06 | 47 | 48 | 47 | 48 | +2.13% | 28,700 | 4億9250万 | +2.13% |
10/05 | 46 | 47 | 46 | 47 | +2.17% | 20,500 | 4億8224万 | 0% |
10/02 | 47 | 47 | 46 | 46 | 0% | 9,700 | 4億7198万 | -2.13% |
10/01 | 47 | 48 | 45 | 46 | +2.22% | 112,800 | 4億7198万 | -2.13% |
09/30 | 47 | 47 | 45 | 45 | -4.26% | 127,600 | 4億6172万 | -4.26% |
09/29 | 47 | 47 | 45 | 47 | -4.08% | 198,800 | 4億8224万 | -2.08% |
09/28 | 50 | 65 | 48 | 49 | +6.52% | 3,256,000 | 5億276万 | +2.08% |