IR情報

2020/10/30~2021/03/29

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
2021
03/292,0502,0522,0092,028-0.2%225,200935億2598万+1.5%
03/262,0572,0572,0302,032-0.1%183,500937億1045万+1.91%
03/252,0292,0502,0262,034+1.09%155,400938億268万+2.21%
03/242,0752,0752,0092,012-3.64%258,500927億8810万+1.26%
03/232,1252,1272,0862,088-2.38%203,200962億9302万+5.19%
03/222,1202,1472,1132,139+1.42%348,700986億4501万+8.03%
03/192,0902,1092,0802,109+1.05%225,100972億5832万+6.84%
03/182,0822,0942,0752,087-0.24%156,700962億4377万+5.99%
03/172,0712,1012,0652,092+1.01%222,900964億7435万+6.46%
03/162,0372,0772,0302,071+1.67%265,100955億592万+5.66%
03/152,0012,0371,9972,037+2.11%256,700939億3798万+4.14%
03/122,0052,0081,9841,995-0.75%193,700920億112万+2.15%
03/112,0102,0272,0032,010+1.41%404,600926億9285万+3.08%
03/101,9702,0031,9571,982-0.1%288,900914億161万+1.85%
03/091,9611,9901,9491,984+2.11%417,300914億9384万+2.11%
03/081,9491,9581,9421,943-0.31%295,600896億309万+0.21%
03/051,9271,9491,9001,949+1.25%351,000898億7979万+0.57%
03/041,9091,9301,8981,925+0.21%214,600887億7301万-0.57%
03/031,9011,9271,9011,921+1.05%206,900885億8854万-0.77%
03/021,9051,9101,8821,901-0.58%343,200876億6623万-1.71%
03/011,9141,9161,8801,912+0.53%352,100881億7350万-1.14%
02/261,9031,9261,8921,902-0.47%305,000877億1234万-1.71%
02/251,9431,9431,9011,911-1.75%562,700881億2738万-1.19%
02/2415:00 【コメダ珈琲店】ブルーベリーソースがチーズのコクを引き立てる「シロノワール フロマージュベリー」を3月3日(水)より季節限定で全国販売開始!
02/241,9431,9691,9361,945+0.36%900,400896億9532万+0.62%
02/221,9361,9541,9321,938+0.94%451,100893億7251万+0.36%
02/191,9411,9411,9011,920-1.23%557,400885億844万-0.57%
02/181,9521,9641,9411,944-0.36%289,900896億1480万+0.73%
02/171,9591,9691,9461,951-0.41%322,700899億3749万+1.25%
02/161,9882,0051,9561,959-0.61%413,900903億627万+1.87%
02/152,0002,0001,9611,971-1.4%380,500908億5945万+2.71%
02/121,9831,9991,9711,999+1.01%301,700921億5020万+4.44%
02/101,9701,9821,9661,979+0.1%199,200912億2823万+3.78%
02/091,9801,9871,9651,977-0.25%246,000911億3604万+4%
02/081,9892,0171,9771,982+0.61%343,000913億6653万+4.59%
02/051,9501,9821,9491,970+1.23%296,300908億1335万+4.23%
02/041,9261,9481,9231,946+1.25%219,100897億699万+3.18%
02/031,9161,9281,9141,9220%185,100886億64万+2.13%
02/021,9011,9221,8941,922+1.1%147,600886億64万+2.23%
02/011,8931,9121,8861,901+0.69%204,900876億3258万+1.28%
01/291,9101,9111,8811,888-1.15%262,400870億3330万+0.69%
01/281,8851,9161,8771,910+0.32%302,000880億4746万+1.98%
01/271,9191,9201,8941,904-0.57%162,900877億7087万+1.82%
01/261,8961,9151,8891,915+1.27%129,500882億7795万+2.52%
01/2515:00 【コメダ珈琲店】高級チョコレートブランド「ゴディバ」監修「クロネージュリッチショコラ」を2月5日(金)より数量限定で販売開始!
01/251,8961,8961,8761,891-0.26%152,000871億7160万+1.45%
01/221,9191,9191,8951,896-1.4%201,600874億209万+1.83%
01/211,9181,9431,9131,923+1.75%378,200886億4501万+3.39%
01/2015:00 【コメダ珈琲店】季節のケーキ“冬春の新作”を1月27日(水)より季節限定で販売開始
01/201,8821,8901,8681,890+0.16%203,500871億2380万+1.78%
01/191,8971,8971,8721,887-0.53%199,000869億8551万+1.73%
01/181,9171,9261,8851,897-1.25%265,800874億4648万+2.37%
01/151,9191,9291,9031,921+0.42%340,100885億5281万+3.73%
01/141,8821,9151,8671,913+2.52%577,800881億8403万+3.46%
01/1315:30 2021年2月期第3四半期決算短信〔IFRS〕(連結)
01/131,8631,8691,8531,866+0.54%184,100860億1746万+1.08%
01/121,8581,8671,8441,856+0.22%239,400855億5649万+0.54%
01/081,8331,8541,8271,852+1.04%184,700853億7210万+0.27%
01/071,8401,8451,8281,833+0.33%148,300844億9625万-0.87%
01/061,8151,8321,8111,827+0.16%150,500842億1967万-1.24%
01/051,8241,8351,8151,824-0.65%183,300840億8138万-1.51%
01/0410:00 TVアニメ「鬼滅の刃」デザイン“くつろぎクッション”などが当たるアプリスタンプキャンペーンを2021年1月8日(金)より開催!
01/041,8651,8651,8151,836-1.55%289,700846億3455万-0.92%
2020
12/301,8531,8761,8391,865+0.48%218,200859億7137万+0.65%
12/291,8651,8671,8541,856-0.16%164,600855億5649万+0.22%
12/281,8901,8941,8511,859-0.69%183,700856億9478万+0.49%
12/251,8641,8751,8511,872+1.19%210,200862億9405万+1.3%
12/241,8621,8711,8471,850+0.05%155,400852億7991万+0.22%
12/231,8501,8531,8371,849+0.54%126,300852億3381万+0.22%
12/221,8281,8441,8251,839+0.11%167,000847億7284万-0.38%
12/211,8451,8581,8331,837-0.43%138,600846億8064万-0.54%
12/181,8241,8451,8201,845+1.15%142,900850億4942万-0.16%
12/171,8181,8271,8141,824-0.71%203,600840億8138万-1.41%
12/161,8491,8531,8231,837-0.11%191,900846億8064万-0.97%
12/151,8391,8471,8341,8390%197,200847億7284万-1.02%
12/1411:00 オイシックス・ラ・大地の投資子会社が運営するフードイノベーション領域のCVC「Future Food Fund 1号」への出資について
12/141,8401,8521,8311,839-0.05%212,200847億7284万-1.18%
12/111,8481,8541,8201,840-0.97%261,700848億1894万-1.18%
12/101,8601,8651,8521,8580%111,200856億4869万-0.27%
12/091,8421,8631,8351,858+0.87%212,000856億4869万-0.21%
12/081,8441,8561,8401,842-0.7%137,600849億1113万-1.02%
12/071,8521,8661,8451,855+0.27%201,400855億1039万-0.38%
12/041,8841,8871,8401,850-2.27%464,200852億7991万-0.7%
12/031,9031,9031,8661,893-0.84%441,800872億6209万+1.5%
12/021,8671,9151,8561,909+2.86%441,500879億9965万+2.3%
12/011,8701,8751,8491,856-0.22%183,000855億5649万-0.54%
11/301,8781,8811,8491,860-0.37%277,200857億4088万-0.43%
11/271,8461,8731,8461,867+1.58%294,600860億6356万-0.05%
11/2615:00 【コメダ珈琲店】甘酸っぱい苺ソースで小倉あんの甘さが引き立つ季節のシロノワール「小倉ノワール」を12月4日(金)より季節限定で販売
11/261,8381,8491,8291,838+0.55%175,200847億2674万-1.55%
11/251,8471,8651,8281,828+0.61%262,900842億6577万-2.14%
11/2415:00 【コメダ珈琲店】 コメダのスパゲッティに新メニューが登場!コクと旨味の本格派スパゲッティ「ミートソース」を11月24日(火)から店舗限定で販売開始!
11/241,8351,8371,8151,817+0.66%199,200837億5870万-2.73%
11/201,8001,8091,7891,805-0.06%199,800832億499万-3.37%
11/191,8281,8281,8011,806-1.74%201,300832億5109万-3.42%
11/181,8581,8591,8381,838-1.71%154,800847億2619万-2.03%
11/171,8781,8791,8591,870+0.16%201,200862億129万-0.58%
11/161,8701,8821,8571,867+0.27%198,000860億6300万-0.95%
11/131,8801,8801,8421,862-2.05%223,100858億3252万-1.43%
11/121,9151,9191,8931,901-1.4%146,000876億3030万+0.48%
11/111,9351,9421,9171,928+0.26%254,700888億7491万+1.85%
11/101,9301,9421,9041,923+0.94%416,300886億4443万+1.53%
11/091,8881,9231,8811,905+2.14%380,100878億1468万+0.53%
11/061,8741,8841,8631,865-0.37%235,600859億7081万-1.64%
11/051,8411,8721,8231,872+2.3%299,900862億9349万-1.47%
11/041,8651,8741,8231,830-1.08%315,000843億5741万-3.89%
11/021,8351,8521,8231,850+0.22%184,500852億7935万-3.19%
10/301,8691,8691,8361,846-2.38%269,000850億9496万-3.6%