2020 |
02/26 | 1,025 | 1,030 | 1,003 | 1,022 | -1.4% | 2,240,600 | 1935億1835万 | -10.55% |
02/25 | 1,001 | 1,059 | 1,000 | 1,036 | -2.68% | 1,766,600 | 1962億6531万 | -9.76% |
02/21 | 1,119 | 1,122 | 1,065 | 1,065 | -5.5% | 2,132,200 | 2016億6450万 | -7.68% |
02/20 | 1,150 | 1,151 | 1,121 | 1,127 | -0.79% | 928,000 | 2134億1011万 | -2.72% |
02/19 | 1,113 | 1,149 | 1,113 | 1,136 | +2.11% | 1,036,400 | 2151億1511万 | -2.03% |
02/18 | 1,145 | 1,149 | 1,110 | 1,112 | -2.88% | 968,600 | 2106億6315万 | -3.64% |
02/17 | 1,178 | 1,179 | 1,142 | 1,145 | -3.09% | 1,249,800 | 2169億1485万 | -0.52% |
02/14 | 1,183 | 1,189 | 1,175 | 1,182 | -0.3% | 706,600 | 2238億2960万 | +3.19% |
02/13 | 1,175 | 1,188 | 1,170 | 1,185 | +1.67% | 801,400 | 2244億9266万 | +4.22% |
02/12 | 1,156 | 1,168 | 1,146 | 1,166 | +0.56% | 708,200 | 2207億9847万 | +3.23% |
02/10 | 1,170 | 1,176 | 1,154 | 1,159 | -1.74% | 901,800 | 2195億6708万 | +3.57% |
02/07 | 1,194 | 1,202 | 1,172 | 1,180 | -0.38% | 921,200 | 2234億5071万 | +6.26% |
02/06 | (IR情報)10:00 「株主様ご優待券」のご利用店舗拡充に関するお知らせ |
02/06 | 1,181 | 1,195 | 1,176 | 1,184 | +0.89% | 792,200 | 2243億321万 | +7.54% |
02/05 | 1,170 | 1,186 | 1,167 | 1,174 | +1.08% | 995,800 | 2223億1404万 | +7.56% |
02/04 | 1,135 | 1,162 | 1,123 | 1,161 | +1.8% | 739,200 | 2199億4597万 | +7.4% |
02/03 | 1,121 | 1,145 | 1,117 | 1,141 | -0.18% | 593,200 | 2160億6234万 | +6.39% |
01/31 | 1,123 | 1,149 | 1,123 | 1,143 | +1.47% | 588,000 | 2164億4123万 | +7.48% |
01/30 | 1,139 | 1,151 | 1,121 | 1,126 | -0.4% | 608,600 | 2133億1538万 | +6.83% |
01/29 | 1,142 | 1,142 | 1,116 | 1,131 | -1.57% | 936,600 | 2141億6789万 | +8.18% |
01/28 | 1,170 | 1,174 | 1,144 | 1,149 | -2.34% | 1,219,400 | 2175億7790万 | +10.86% |
01/27 | 1,160 | 1,178 | 1,154 | 1,176 | -0.42% | 823,800 | 2227億8765万 | +14.62% |
01/24 | 1,189 | 1,189 | 1,171 | 1,181 | -0.04% | 553,800 | 2237億3488万 | +16.24% |
01/23 | 1,153 | 1,187 | 1,152 | 1,182 | +2.65% | 770,000 | 2238億2960万 | +17.68% |
01/22 | 1,147 | 1,157 | 1,144 | 1,151 | +0.22% | 757,800 | 2180億5152万 | +16.03% |
01/21 | 1,148 | 1,155 | 1,136 | 1,149 | -0.43% | 805,800 | 2175億7790万 | +17.07% |
01/20 | 1,176 | 1,186 | 1,145 | 1,154 | -1.7% | 1,018,800 | 2185億2513万 | +18.8% |
01/17 | 1,189 | 1,190 | 1,161 | 1,174 | -0.64% | 1,008,400 | 2223億1404万 | +21.99% |
01/16 | 1,179 | 1,206 | 1,177 | 1,181 | +1.99% | 1,645,200 | 2237億3488万 | +24.19% |
01/15 | 1,147 | 1,189 | 1,113 | 1,158 | +13.31% | 2,840,800 | 2193億7763万 | +23.06% |
01/14 | (IR情報)16:45 株主優待制度の変更(拡充)に関するお知らせ |
01/14 | (IR情報)16:45 減損損失の計上に関するお知らせ |
01/14 | (IR情報)16:45 株式分割及び定款の一部変更に関するお知らせ |
01/14 | (IR情報)16:45 2020年2月期第3四半期決算短信〔IFRS〕(連結) |
01/14 | 1,025 | 1,031 | 1,014 | 1,022 | 0% | 674,200 | 1936億1308万 | +9.77% |
01/10 | 1,010 | 1,024 | 1,001 | 1,022 | +1.24% | 657,800 | 1936億1308万 | +10.25% |
01/09 | 991 | 1,015 | 985 | 1,010 | +3.49% | 815,000 | 1912億4501万 | +9.37% |
01/08 | 961 | 980 | 951 | 976 | +0.41% | 588,800 | 1848億387万 | +6.15% |
01/07 | 941 | 974 | 941 | 972 | +4.29% | 576,000 | 1840億4609万 | +5.94% |
01/06 | 926 | 934 | 922 | 932 | -0.59% | 430,800 | 1764億6828万 | +1.69% |
2019 |
12/30 | 949 | 950 | 937 | 937 | -0.85% | 422,600 | 1775億1023万 | +2.4% |
12/27 | 942 | 962 | 942 | 945 | +0.8% | 508,800 | 1790億2579万 | +3.28% |
12/26 | 939 | 942 | 933 | 938 | +0.54% | 277,600 | 1776億495万 | +2.46% |
12/25 | 920 | 937 | 918 | 933 | +1.41% | 356,600 | 1766億5772万 | +1.8% |
12/24 | 912 | 920 | 909 | 920 | +0.82% | 292,200 | 1741億9493万 | +0.38% |
12/23 | 913 | 917 | 911 | 912 | -0.11% | 214,600 | 1727億7409万 | -0.55% |
12/20 | 911 | 913 | 904 | 913 | +0.16% | 232,800 | 1729億6354万 | -0.54% |
12/19 | 910 | 916 | 905 | 912 | +0.11% | 230,200 | 1726億7937万 | -0.82% |
12/18 | 907 | 912 | 902 | 911 | +0.39% | 221,800 | 1724億8993万 | -1.03% |
12/17 | 910 | 910 | 899 | 907 | +0.39% | 185,800 | 1718億2687万 | -1.41% |
12/16 | 888 | 910 | 888 | 904 | +1.69% | 342,200 | 1711億6381万 | -1.9% |
12/13 | 888 | 891 | 880 | 889 | +1.2% | 393,600 | 1683億2213万 | -3.63% |
12/12 | 884 | 888 | 878 | 878 | -0.9% | 302,000 | 1663億3295万 | -4.88% |
12/11 | 903 | 903 | 883 | 886 | -2.37% | 596,200 | 1678億4852万 | -4.11% |
12/10 | 908 | 915 | 906 | 908 | -0.33% | 150,000 | 1719億2159万 | -1.89% |
12/09 | 913 | 915 | 907 | 911 | -0.16% | 158,600 | 1724億8993万 | -1.67% |
12/06 | 917 | 919 | 911 | 912 | -0.92% | 166,600 | 1727億7409万 | -1.51% |
12/05 | 924 | 924 | 911 | 921 | +0.33% | 204,000 | 1743億8438万 | -0.7% |
12/04 | 906 | 918 | 903 | 918 | +0.82% | 233,800 | 1738億1604万 | -1.02% |
12/03 | 915 | 918 | 908 | 910 | -1.14% | 227,000 | 1723億9520万 | -1.94% |
12/02 | 917 | 926 | 915 | 921 | +0.33% | 168,000 | 1743億8438万 | -0.91% |
11/29 | 927 | 928 | 917 | 918 | -1.18% | 253,600 | 1738億1604万 | -1.34% |
11/28 | 932 | 932 | 924 | 929 | -0.27% | 149,200 | 1758億9994万 | -0.16% |
11/27 | 928 | 935 | 926 | 931 | +0.76% | 208,800 | 1763億7355万 | 0% |
11/26 | 940 | 942 | 923 | 924 | -1.65% | 488,400 | 1750億4744万 | -0.75% |
11/25 | 944 | 947 | 937 | 940 | -0.53% | 183,600 | 1779億8384万 | +0.8% |
11/22 | 943 | 950 | 938 | 945 | 0% | 232,400 | 1789億3107万 | +1.34% |
11/21 | 939 | 947 | 926 | 945 | +0.37% | 314,600 | 1789億3107万 | +1.12% |
11/20 | 951 | 952 | 936 | 941 | -0.84% | 213,800 | 1782億6801万 | +0.64% |
11/19 | 950 | 953 | 942 | 949 | +0.58% | 264,600 | 1797億8357万 | +1.71% |
11/18 | 944 | 950 | 940 | 944 | +0.32% | 232,800 | 1787億4162万 | +1.23% |
11/15 | 925 | 945 | 925 | 941 | +2.12% | 331,000 | 1781億7328万 | +1.02% |
11/14 | 921 | 926 | 919 | 921 | 0% | 211,400 | 1744億7910万 | -1.07% |
11/13 | 928 | 931 | 918 | 921 | -0.59% | 341,200 | 1744億7910万 | -0.97% |
11/12 | 924 | 933 | 923 | 927 | +0.27% | 237,200 | 1755億2105万 | -0.38% |
11/11 | 910 | 933 | 909 | 924 | +1.82% | 383,400 | 1750億4744万 | -0.43% |
11/08 | 925 | 925 | 906 | 908 | -1.47% | 435,400 | 1719億2159万 | -2.1% |
11/07 | 910 | 924 | 904 | 921 | +1.66% | 394,200 | 1744億7910万 | -0.54% |
11/06 | 920 | 920 | 905 | 906 | -1.52% | 475,400 | 1716億3742万 | -2.05% |
11/05 | 925 | 929 | 916 | 920 | 0% | 473,000 | 1742億8966万 | -0.43% |
11/01 | 927 | 929 | 915 | 920 | -1.29% | 302,800 | 1742億8966万 | -0.22% |
10/31 | (IR情報)15:00 「株主様ご優待券」のご利用店舗拡充に関するお知らせ |
10/31 | 933 | 942 | 931 | 932 | +0.05% | 232,600 | 1765億6300万 | +1.19% |
10/30 | 930 | 933 | 922 | 932 | +0.43% | 422,200 | 1764億6828万 | +1.36% |
10/29 | 938 | 950 | 926 | 928 | -0.86% | 440,600 | 1757億1050万 | +1.03% |
10/28 | 935 | 941 | 930 | 936 | -0.58% | 402,000 | 1772億2606万 | +2.13% |
10/25 | 942 | 949 | 936 | 941 | +0.86% | 350,600 | 1782億6801万 | +2.95% |
10/24 | 964 | 964 | 933 | 933 | -2.71% | 455,800 | 1767億5244万 | +2.64% |
10/23 | 941 | 964 | 937 | 959 | +2.84% | 543,400 | 1816億7802万 | +5.97% |
10/21 | 925 | 937 | 922 | 933 | +0.38% | 277,200 | 1766億5772万 | +3.73% |
10/18 | 935 | 945 | 927 | 929 | -1.85% | 565,200 | 1759億9466万 | +3.91% |
10/17 | 985 | 986 | 942 | 947 | -4.1% | 1,014,000 | 1793億996万 | +6.35% |
10/16 | 979 | 998 | 975 | 987 | +1.7% | 777,800 | 1869億8249万 | +11.65% |
10/15 | 941 | 980 | 921 | 971 | +6.71% | 1,303,200 | 1838億5664万 | +10.66% |
10/11 | (IR情報)16:30 子会社の連結業績予想の修正に関するお知らせ |
10/11 | (IR情報)16:30 減損損失の計上に関するお知らせ |
10/11 | (IR情報)16:30 業績予想の修正(上方修正)に関するお知らせ |
10/11 | (IR情報)16:30 剰余金の配当(中間配当)に関するお知らせ |
10/11 | (IR情報)16:30 2020年2月期第2四半期決算短信〔IFRS〕(連結) |
10/11 | 923 | 924 | 903 | 910 | -0.93% | 600,400 | 1723億48万 | +4.42% |
10/10 | 928 | 931 | 908 | 918 | -0.76% | 334,200 | 1739億1077万 | +5.76% |
10/09 | 921 | 932 | 918 | 925 | +0.38% | 373,200 | 1752億3688万 | +7.18% |
10/08 | 910 | 928 | 910 | 922 | +1.26% | 495,200 | 1745億7382万 | +7.4% |
10/07 | 904 | 910 | 901 | 910 | +0.72% | 257,200 | 1723億9520万 | +6.68% |
10/04 | 893 | 904 | 888 | 904 | +1.57% | 280,200 | 1711億6381万 | +6.42% |
10/03 | 895 | 902 | 883 | 890 | -1.82% | 381,200 | 1685億1158万 | +5.27% |
10/02 | 883 | 909 | 883 | 906 | +2.9% | 557,000 | 1716億3742万 | +7.47% |
10/01 | (IR情報)15:00 Il Fornaio (America) LLCの持分取得完了及び資金の借入に関するお知らせ |
10/01 | 879 | 884 | 870 | 881 | +0.06% | 311,600 | 1668億657万 | +4.95% |
09/30 | (IR情報)10:00 非上場の親会社等の決算に関するお知らせ |
09/30 | 873 | 881 | 869 | 880 | -0.06% | 277,400 | 1667億1184万 | +5.14% |
09/27 | 884 | 886 | 871 | 881 | -0.68% | 343,000 | 1668億657万 | +5.58% |
09/26 | 890 | 899 | 884 | 887 | +0.28% | 324,200 | 1679億4324万 | +6.68% |