2024 |
09/19 | 696 | 696 | 695 | 695 | +1.16% | 300 | 15億2927万 | +1.91% |
09/18 | 677 | 687 | 677 | 687 | +1.03% | 200 | 15億1167万 | +0.73% |
09/17 | 683 | 683 | 673 | 680 | +0.15% | 13,200 | 14億9627万 | -0.29% |
09/13 | 672 | 679 | 672 | 679 | 0% | 900 | 14億9407万 | -0.44% |
09/12 | 676 | 679 | 670 | 679 | +1.95% | 1,700 | 14億9407万 | -0.44% |
09/11 | 665 | 667 | 665 | 666 | -1.33% | 2,800 | 14億6546万 | -2.35% |
09/10 | 668 | 677 | 667 | 675 | +0.45% | 700 | 14億8527万 | -0.88% |
09/09 | 669 | 677 | 655 | 672 | -1.03% | 3,100 | 14億7866万 | -1.18% |
09/06 | 678 | 679 | 673 | 679 | +0.15% | 2,500 | 14億9407万 | -0.29% |
09/05 | 679 | 680 | 675 | 678 | -0.44% | 1,500 | 14億9187万 | -0.59% |
09/04 | 684 | 684 | 675 | 681 | -1.3% | 3,200 | 14億9847万 | -0.44% |
09/03 | 691 | 695 | 689 | 690 | +0.15% | 3,000 | 15億1827万 | +0.73% |
09/02 | 690 | 699 | 682 | 689 | -0.43% | 4,600 | 15億1607万 | +0.29% |
08/30 | 685 | 692 | 685 | 692 | +0.87% | 3,200 | 15億2267万 | +0.58% |
08/29 | 684 | 689 | 683 | 686 | +0.15% | 800 | 15億947万 | -0.44% |
08/28 | 689 | 695 | 685 | 685 | -0.58% | 3,000 | 15億727万 | -0.72% |
08/27 | 685 | 690 | 683 | 689 | +0.58% | 15,200 | 15億1607万 | -0.43% |
08/26 | 685 | 689 | 682 | 685 | +0.44% | 4,300 | 15億727万 | -1.15% |
08/23 | 685 | 685 | 682 | 682 | -0.73% | 300 | 15億67万 | -1.87% |
08/22 | 687 | 688 | 684 | 687 | +0.88% | 1,600 | 15億1167万 | -1.43% |
08/21 | 680 | 688 | 680 | 681 | +0.15% | 1,000 | 14億9847万 | -2.58% |
08/20 | 684 | 685 | 678 | 680 | +0.44% | 2,200 | 14億9627万 | -3% |
08/19 | (5%ルール)井上英昭(16.01%) |
08/19 | 683 | 688 | 677 | 677 | -0.73% | 2,300 | 14億8967万 | -3.56% |
08/16 | 683 | 691 | 681 | 682 | 0% | 5,600 | 15億67万 | -3.13% |
08/15 | (5%ルール)井上英昭(17.17%) |
08/15 | 687 | 691 | 679 | 682 | -1.3% | 15,000 | 15億67万 | -3.4% |
08/14 | (IR情報)15:30 2024年12月期第2四半期(中間期)決算説明資料 |
08/14 | (IR情報)15:30 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
08/14 | 671 | 692 | 671 | 691 | +1.77% | 2,700 | 15億2047万 | -2.4% |
08/13 | 696 | 696 | 679 | 679 | +0.44% | 2,000 | 14億9407万 | -4.23% |
08/09 | 676 | 690 | 676 | 676 | +0.15% | 300 | 14億8747万 | -5.19% |
08/08 | 679 | 690 | 675 | 675 | -0.59% | 3,500 | 14億8527万 | -5.99% |
08/07 | 659 | 679 | 644 | 679 | +3.19% | 2,400 | 14億9407万 | -6.09% |
08/06 | 638 | 679 | 637 | 658 | +3.13% | 5,700 | 14億4786万 | -9.49% |
08/05 | 675 | 675 | 634 | 638 | -8.07% | 15,700 | 14億385万 | -12.72% |
08/02 | 710 | 710 | 694 | 694 | -3.34% | 17,100 | 15億2707万 | -5.83% |
08/01 | 724 | 724 | 717 | 718 | -0.28% | 6,400 | 15億7988万 | -2.84% |
07/31 | 717 | 725 | 717 | 720 | 0% | 600 | 15億8428万 | -2.7% |
07/30 | 720 | 720 | 720 | 720 | -0.83% | 300 | 15億8428万 | -2.83% |
07/29 | 719 | 727 | 718 | 726 | +1.4% | 3,000 | 15億9749万 | -2.02% |
07/26 | 717 | 726 | 716 | 716 | -0.14% | 1,100 | 15億7548万 | -3.5% |
07/25 | 719 | 723 | 715 | 717 | -0.42% | 3,100 | 15億7768万 | -3.37% |
07/24 | 723 | 729 | 719 | 720 | -0.41% | 2,700 | 15億8428万 | -3.1% |
07/23 | 721 | 734 | 721 | 723 | -0.14% | 1,700 | 15億9088万 | -2.82% |
07/22 | 723 | 724 | 719 | 724 | -0.28% | 1,500 | 15億9308万 | -2.95% |
07/19 | 737 | 737 | 726 | 726 | -0.68% | 8,600 | 15億9749万 | -2.81% |
07/18 | 724 | 731 | 724 | 731 | -0.14% | 1,200 | 16億849万 | -2.27% |
07/17 | 731 | 733 | 725 | 732 | +0.27% | 1,900 | 16億1069万 | -2.27% |
07/16 | 724 | 730 | 724 | 730 | +0.97% | 600 | 16億629万 | -2.67% |
07/12 | 724 | 729 | 720 | 723 | 0% | 2,800 | 15億9088万 | -3.73% |
07/11 | 719 | 723 | 712 | 723 | 0% | 1,600 | 15億9088万 | -3.86% |
07/10 | 723 | 730 | 718 | 723 | -0.41% | 4,200 | 15億9088万 | -3.98% |
07/09 | (IR情報)15:30 ラジオNIKKEI出演に関するお知らせ |
07/09 | 727 | 727 | 709 | 726 | -0.14% | 16,100 | 15億9749万 | -3.71% |
07/08 | 780 | 780 | 707 | 727 | -6.79% | 51,200 | 15億9969万 | -3.71% |
07/05 | 775 | 787 | 755 | 780 | -2.26% | 9,000 | 17億1631万 | +3.17% |
07/04 | 792 | 800 | 749 | 798 | +0.76% | 26,900 | 17億5591万 | +5.7% |
07/03 | 780 | 797 | 760 | 792 | +1.67% | 9,800 | 17億4271万 | +5.18% |
07/02 | 776 | 779 | 760 | 779 | +0.39% | 8,200 | 17億1411万 | +3.59% |
07/01 | 769 | 776 | 760 | 776 | +0.91% | 4,700 | 17億751万 | +3.47% |
06/28 | 747 | 776 | 727 | 769 | +2.12% | 28,000 | 16億9210万 | +2.53% |
06/27 | 747 | 760 | 744 | 753 | +0.94% | 6,800 | 16億5690万 | +0.53% |
06/26 | 738 | 750 | 717 | 746 | +0.54% | 18,800 | 16億4149万 | -0.27% |
06/25 | 732 | 745 | 732 | 742 | +0.95% | 20,700 | 16億3269万 | -0.93% |
06/24 | 740 | 747 | 729 | 735 | -0.27% | 13,500 | 16億1729万 | -1.87% |
06/21 | 719 | 747 | 713 | 737 | +1.8% | 22,000 | 16億2169万 | -1.73% |
06/20 | 731 | 741 | 711 | 724 | -1.76% | 56,300 | 15億9308万 | -3.47% |
06/19 | 828 | 873 | 734 | 737 | -2.12% | 218,900 | 16億2169万 | -1.99% |
06/18 | (IR情報)15:00 エコテックサービス『wezero(ウィーゼロ)』をパルコ、大丸松坂屋百貨店、ワタミなど10社以上が利用開始! |
06/18 | 748 | 753 | 746 | 753 | 0% | 4,000 | 16億5690万 | +0.13% |
06/17 | 745 | 753 | 745 | 753 | -0.26% | 200 | 16億5690万 | +0.13% |
06/14 | 753 | 755 | 750 | 755 | +0.13% | 1,000 | 16億6130万 | +0.4% |
06/13 | 750 | 754 | 749 | 754 | 0% | 800 | 16億5910万 | +0.27% |
06/12 | 753 | 754 | 753 | 754 | +0.67% | 300 | 16億5910万 | +0.27% |
06/11 | (IR情報)15:30 バリューデザインとビートレンド、がってん寿司など国内101店舗を展開するRDCグループの公式アプリに環境配慮型容器の返却によるポイント付与機能を追加 |
06/10 | 757 | 757 | 748 | 749 | -0.79% | 1,400 | 16億4809万 | -0.4% |
06/07 | 746 | 756 | 746 | 755 | 0% | 3,600 | 16億6130万 | +0.4% |
06/06 | 749 | 755 | 746 | 755 | +0.13% | 1,300 | 16億6130万 | +0.53% |
06/05 | 754 | 754 | 745 | 754 | 0% | 1,200 | 16億5910万 | +0.4% |
06/04 | (自社株買い)取締役会(2023年11月14日)での決議状況(取得期間2023年11月15日~2024年5月31日) |
06/04 | 751 | 754 | 751 | 754 | +0.13% | 400 | 16億5910万 | +0.53% |
06/03 | 745 | 753 | 745 | 753 | 0% | 600 | 16億5690万 | +0.53% |
05/31 | (IR情報)15:30 募集新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ |
05/31 | 744 | 753 | 744 | 753 | +1.07% | 800 | 16億5690万 | +0.53% |
05/30 | 754 | 754 | 743 | 745 | -1.19% | 1,700 | 16億3929万 | -0.4% |
05/29 | 752 | 755 | 749 | 754 | +0.67% | 1,000 | 16億5910万 | +0.94% |
05/28 | 753 | 755 | 747 | 749 | -0.4% | 2,200 | 16億4809万 | +0.4% |
05/27 | 753 | 755 | 752 | 752 | -0.13% | 300 | 16億5470万 | +0.8% |
05/24 | 748 | 753 | 744 | 753 | +0.4% | 2,200 | 16億5690万 | +1.07% |
05/23 | 741 | 750 | 741 | 750 | +1.21% | 3,900 | 16億5030万 | +0.67% |
05/22 | 752 | 752 | 739 | 741 | -1.46% | 2,500 | 16億3049万 | -0.4% |
05/21 | 754 | 754 | 745 | 752 | -0.27% | 2,200 | 16億5470万 | +1.08% |
05/20 | 751 | 754 | 745 | 754 | +0.4% | 1,000 | 16億5910万 | +1.34% |
05/17 | 752 | 754 | 741 | 751 | -0.4% | 3,700 | 16億5250万 | +0.94% |
05/16 | 751 | 754 | 751 | 754 | 0% | 800 | 16億5910万 | +1.48% |
05/15 | (IR情報)15:30 2024年12月期第1四半期決算短信〔日本基準〕(非連結) |
05/15 | (IR情報)15:30 募集新株予約権(有償ストック・オプション)の発行に関するお知らせ |
05/15 | (IR情報)15:30 2024年12月期第1四半期決算説明資料 |
05/15 | 755 | 755 | 744 | 754 | +0.4% | 1,100 | 16億5910万 | +1.48% |
05/14 | 745 | 756 | 740 | 751 | 0% | 1,700 | 16億5250万 | +1.21% |
05/10 | 748 | 751 | 743 | 751 | +0.67% | 600 | 16億5250万 | +1.21% |
05/09 | 755 | 755 | 746 | 746 | -1.19% | 700 | 16億4149万 | +0.54% |
05/08 | 750 | 757 | 748 | 755 | +0.53% | 1,000 | 16億6130万 | +1.62% |
05/07 | (自社株買い)取締役会(2023年11月14日)での決議状況(取得期間2023年11月15日~2024年5月31日) |
05/07 | 748 | 762 | 748 | 751 | -0.4% | 2,200 | 16億5250万 | +1.08% |
05/02 | 751 | 755 | 745 | 754 | +0.27% | 1,400 | 16億5910万 | +1.48% |
05/01 | 739 | 752 | 739 | 752 | +1.76% | 1,400 | 16億5470万 | +1.21% |
04/30 | 744 | 749 | 738 | 739 | -0.54% | 3,200 | 16億2609万 | -0.67% |
04/26 | (IR情報)11:00 寿司・和食レストランなど『がんこ』グループ46店舗で導入 公式アプリに『betrend』が採用 |
04/26 | 738 | 748 | 734 | 743 | +0.54% | 3,100 | 16億3489万 | -0.27% |
04/25 | 730 | 743 | 730 | 739 | -0.27% | 2,900 | 16億2609万 | -0.94% |
04/24 | 732 | 743 | 730 | 741 | +1.23% | 1,100 | 16億3049万 | -0.8% |
04/23 | 740 | 743 | 728 | 732 | +0.55% | 1,900 | 16億1069万 | -2.27% |