2024 |
07/26 | 2,831 | 2,847 | 2,811 | 2,823 | -0.84% | 14,600 | - | +1.58% |
07/25 | 2,848 | 2,869 | 2,847 | 2,847 | -0.32% | 14,400 | - | +2.67% |
07/24 | 2,859 | 2,896 | 2,850 | 2,856 | -0.24% | 12,400 | - | +3.29% |
07/23 | 2,898 | 2,901 | 2,863 | 2,863 | -0.38% | 4,800 | - | +3.84% |
07/22 | 2,932 | 2,943 | 2,874 | 2,874 | -1.98% | 15,100 | - | +4.55% |
07/19 | 2,900 | 2,943 | 2,899 | 2,932 | +0.86% | 14,400 | - | +7.09% |
07/18 | 2,918 | 2,918 | 2,889 | 2,907 | -0.41% | 11,700 | - | +6.76% |
07/17 | 16:00 配達員の現在地が見えるマップシステムGOGA Tracker for Delivery を提供開始 |
07/17 | 2,861 | 2,948 | 2,860 | 2,919 | +2.03% | 20,700 | - | +7.67% |
07/16 | 2,830 | 2,894 | 2,823 | 2,861 | +2.22% | 15,000 | - | +6.08% |
07/12 | 2,786 | 2,808 | 2,775 | 2,799 | +0.68% | 9,500 | - | +4.25% |
07/11 | 2,800 | 2,800 | 2,756 | 2,780 | +0.14% | 8,000 | - | +3.93% |
07/10 | 2,783 | 2,799 | 2,756 | 2,776 | -0.61% | 11,500 | - | +4.17% |
07/09 | 2,824 | 2,844 | 2,791 | 2,793 | -1.06% | 14,900 | - | +5.16% |
07/08 | 2,729 | 2,830 | 2,727 | 2,823 | +3.94% | 48,900 | - | +6.65% |
07/05 | 2,724 | 2,724 | 2,700 | 2,716 | -0.29% | 11,000 | - | +3.07% |
07/04 | 2,686 | 2,726 | 2,686 | 2,724 | +1.76% | 15,200 | - | +3.69% |
07/03 | 2,686 | 2,697 | 2,676 | 2,677 | -0.34% | 6,800 | - | +2.25% |
07/02 | 2,708 | 2,708 | 2,680 | 2,686 | +0.3% | 8,700 | - | +2.91% |
07/01 | 2,720 | 2,720 | 2,671 | 2,678 | -0.63% | 9,400 | - | +2.8% |
06/28 | 2,709 | 2,709 | 2,680 | 2,695 | 0% | 8,800 | - | +3.73% |
06/27 | 2,707 | 2,710 | 2,683 | 2,695 | -0.63% | 17,500 | - | +3.97% |
06/26 | 2,705 | 2,712 | 2,690 | 2,712 | -0.07% | 52,700 | - | +4.83% |
06/25 | 15:00 クラウドファンディング型ECサービス「Kibidango」を運営する 「きびだんご株式会社」と観光・地域創生プラットフォーム事業で業務提携 |
06/25 | 2,698 | 2,714 | 2,687 | 2,714 | +1.23% | 19,700 | - | +5.15% |
06/24 | 2,665 | 2,697 | 2,662 | 2,681 | +1.17% | 19,500 | - | +4.08% |
06/21 | 2,652 | 2,676 | 2,633 | 2,650 | -0.64% | 12,600 | - | +3.07% |
06/20 | 2,653 | 2,676 | 2,639 | 2,667 | +0.83% | 12,400 | - | +3.86% |
06/19 | 2,679 | 2,679 | 2,641 | 2,645 | -0.71% | 8,300 | - | +3.16% |
06/18 | 2,672 | 2,683 | 2,649 | 2,664 | +0.57% | 14,400 | - | +4.06% |
06/17 | 2,608 | 2,650 | 2,587 | 2,649 | +1.65% | 37,500 | - | +3.64% |
06/14 | 2,605 | 2,615 | 2,589 | 2,606 | +1.68% | 27,800 | - | +1.84% |
06/13 | 2,603 | 2,603 | 2,563 | 2,563 | -1.2% | 11,000 | - | -0.04% |
06/12 | 2,600 | 2,612 | 2,590 | 2,594 | +0.86% | 22,700 | - | +0.82% |
06/11 | 15:00 EnGenius社との日本国内初の代理店契約 AIエンジンを活用した高度クラウドシステム完全連動のネットワーク機器を提供開始 |
06/11 | 2,579 | 2,593 | 2,564 | 2,572 | -0.19% | 14,300 | - | -0.31% |
06/10 | 2,551 | 2,577 | 2,549 | 2,577 | +1.26% | 11,500 | - | -0.46% |
06/07 | 2,539 | 2,550 | 2,528 | 2,545 | +0.95% | 9,000 | - | -1.96% |
06/06 | 2,550 | 2,553 | 2,510 | 2,521 | -1.06% | 9,500 | - | -3.22% |
06/05 | 2,550 | 2,569 | 2,545 | 2,548 | -0.62% | 7,100 | - | -2.56% |
06/04 | 2,547 | 2,568 | 2,531 | 2,564 | +1.1% | 9,500 | - | -2.25% |
06/03 | 2,526 | 2,549 | 2,525 | 2,536 | +0.71% | 8,500 | - | -3.57% |
05/31 | 2,511 | 2,518 | 2,489 | 2,518 | +1.33% | 7,900 | - | -4.59% |
05/30 | 2,475 | 2,501 | 2,470 | 2,485 | -0.4% | 13,000 | - | -6.12% |
05/29 | 2,560 | 2,561 | 2,495 | 2,495 | -2.12% | 23,000 | - | -6.1% |
05/28 | 2,540 | 2,567 | 2,527 | 2,549 | +1.55% | 23,000 | - | -4.35% |
05/27 | 2,542 | 2,544 | 2,503 | 2,510 | -1.34% | 19,600 | - | -6.13% |
05/24 | 2,538 | 2,566 | 2,535 | 2,544 | -1.09% | 14,700 | - | -5.18% |
05/23 | 2,558 | 2,586 | 2,544 | 2,572 | +0.43% | 8,200 | - | -4.39% |
05/22 | 2,590 | 2,590 | 2,556 | 2,561 | -0.54% | 11,600 | - | -5.08% |
05/21 | 2,591 | 2,619 | 2,572 | 2,575 | +0.31% | 17,900 | - | -4.95% |
05/20 | 2,572 | 2,589 | 2,561 | 2,567 | -0.16% | 12,500 | - | -5.56% |
05/17 | 2,558 | 2,607 | 2,552 | 2,571 | +0.55% | 18,600 | - | -5.69% |
05/16 | 2,572 | 2,572 | 2,526 | 2,557 | +0.47% | 21,500 | - | -6.47% |
05/15 | 2,600 | 2,600 | 2,544 | 2,545 | -1.01% | 47,800 | - | -7.15% |
05/14 | 2,717 | 2,717 | 2,538 | 2,571 | -5.65% | 88,000 | - | -6.41% |
05/13 | 15:00 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
05/13 | 2,729 | 2,732 | 2,700 | 2,725 | -0.37% | 19,800 | - | -1.02% |
05/10 | 2,782 | 2,782 | 2,734 | 2,735 | -1.69% | 14,300 | - | -0.65% |
05/09 | 2,782 | 2,811 | 2,770 | 2,782 | 0% | 10,000 | - | +1.09% |
05/08 | 2,798 | 2,810 | 2,770 | 2,782 | -0.11% | 12,400 | - | +1.13% |
05/07 | 15:00 日本円ステーブルコインJPYCを取り扱う「JPYC株式会社」と資本業務提携 |
05/07 | 2,770 | 2,789 | 2,758 | 2,785 | +0.8% | 13,500 | - | +1.27% |
05/02 | 2,785 | 2,810 | 2,750 | 2,763 | -0.04% | 10,200 | - | +0.62% |
05/01 | 2,781 | 2,781 | 2,761 | 2,764 | -0.68% | 5,700 | - | +0.77% |
04/30 | 2,772 | 2,791 | 2,753 | 2,783 | +1.57% | 14,600 | - | +1.57% |
04/26 | 2,712 | 2,753 | 2,692 | 2,740 | +0.62% | 14,100 | - | +0.15% |
04/25 | 2,735 | 2,765 | 2,723 | 2,723 | -1.45% | 7,200 | - | -0.44% |
04/24 | 2,729 | 2,765 | 2,729 | 2,763 | +0.84% | 9,100 | - | +1.1% |
04/23 | 2,736 | 2,747 | 2,713 | 2,740 | +0.88% | 7,800 | - | +0.4% |
04/22 | 2,703 | 2,751 | 2,703 | 2,716 | +0.48% | 9,700 | - | -0.33% |
04/19 | 15:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
04/19 | 2,775 | 2,775 | 2,672 | 2,703 | -2.84% | 24,900 | - | -0.59% |
04/18 | 2,750 | 2,786 | 2,748 | 2,782 | +1.64% | 8,600 | - | +2.58% |
04/17 | 2,766 | 2,768 | 2,735 | 2,737 | +0.77% | 26,300 | - | +1.3% |
04/16 | 15:00 日本電気株式会社と教育DX・GIGAスクール構想第2期(通称NEXT GIGA)で協業開始 |
04/16 | 2,730 | 2,758 | 2,693 | 2,716 | -1.88% | 24,000 | - | +0.74% |
04/15 | 2,821 | 2,825 | 2,763 | 2,768 | -2.02% | 13,400 | - | +2.86% |
04/12 | 2,824 | 2,844 | 2,810 | 2,825 | +0.93% | 16,500 | - | +5.17% |
04/11 | 2,775 | 2,815 | 2,770 | 2,799 | +0.61% | 16,000 | - | +4.56% |
04/10 | 2,757 | 2,793 | 2,756 | 2,782 | +1.02% | 15,000 | - | +4.16% |
04/09 | 2,745 | 2,769 | 2,735 | 2,754 | +0.69% | 11,600 | - | +3.3% |
04/08 | 2,725 | 2,745 | 2,714 | 2,735 | +0.96% | 18,100 | - | +2.78% |
04/05 | 2,709 | 2,710 | 2,680 | 2,709 | -0.48% | 14,400 | - | +1.92% |
04/04 | 2,711 | 2,729 | 2,695 | 2,722 | +0.41% | 16,100 | - | +2.37% |
04/03 | 2,707 | 2,734 | 2,691 | 2,711 | -0.04% | 23,100 | - | +1.96% |
04/02 | 2,756 | 2,760 | 2,679 | 2,712 | -1.6% | 23,000 | - | +1.95% |
04/01 | 2,772 | 2,780 | 2,751 | 2,756 | 0% | 19,000 | - | +3.65% |
03/29 | 2,747 | 2,767 | 2,724 | 2,756 | +2.84% | 24,600 | - | +3.77% |
03/28 | 2,705 | 2,722 | 2,670 | 2,680 | -0.85% | 13,400 | - | +1.06% |
03/27 | 2,692 | 2,709 | 2,690 | 2,703 | +0.78% | 17,400 | - | +1.96% |
03/26 | 15:30 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
03/26 | 15:30 役員及び執行役員人事に関するお知らせ |
03/26 | 2,671 | 2,691 | 2,669 | 2,682 | +0.26% | 9,000 | - | +1.21% |
03/25 | 2,719 | 2,725 | 2,674 | 2,675 | -1.73% | 19,000 | - | +1.02% |
03/22 | 2,667 | 2,730 | 2,667 | 2,722 | +1.99% | 30,500 | - | +2.87% |
03/21 | 2,700 | 2,704 | 2,666 | 2,669 | -0.52% | 22,000 | - | +0.98% |
03/19 | 2,653 | 2,702 | 2,640 | 2,683 | +2.48% | 44,800 | - | +1.48% |
03/18 | 2,580 | 2,626 | 2,580 | 2,618 | +1.71% | 26,400 | - | -1.47% |
03/15 | 15:00 住友生命保険へ提供する決済サービス「TREE PAYMENT」の全面展開による保険料お支払い方法のキャッシュレス対応について |
03/15 | 2,543 | 2,577 | 2,534 | 2,574 | +1.42% | 26,900 | - | -3.6% |
03/14 | 2,540 | 2,542 | 2,518 | 2,538 | +0.2% | 19,100 | - | -5.47% |
03/13 | 2,600 | 2,600 | 2,531 | 2,533 | -1.67% | 30,300 | - | -6.25% |
03/12 | 2,586 | 2,586 | 2,540 | 2,576 | -0.39% | 30,200 | - | -5.29% |
03/11 | 2,626 | 2,635 | 2,573 | 2,586 | -1.97% | 30,500 | - | -5.52% |
03/08 | 2,622 | 2,655 | 2,622 | 2,638 | +0.61% | 21,700 | - | -4.14% |
03/07 | 2,670 | 2,682 | 2,610 | 2,622 | -1.09% | 21,600 | - | -5.21% |
03/06 | 2,637 | 2,675 | 2,637 | 2,651 | +0.53% | 18,300 | - | -4.61% |
03/05 | 2,627 | 2,643 | 2,600 | 2,637 | +0.38% | 21,700 | - | -5.48% |
03/04 | 2,687 | 2,695 | 2,627 | 2,627 | -1.76% | 29,500 | - | -6.21% |