IR情報

2020/07/20~2020/12/16

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
2020
12/1715:00 「BASE」が拡張機能「ネクストエンジン App」の提供を開始
12/161,7501,8261,7241,774+4.23%6,822,5001932億811万-4.73%
12/151,7361,7861,6841,702+0.12%5,735,0001853億6652万-9.37%
12/141,7861,8001,6761,700-6.28%6,998,5001851億4870万-10.99%
12/111,7601,9381,7261,814+7.21%14,397,5001975億6455万-6.59%
12/1015:00 「BASE」のネットショップ開設数が12月に130万ショップを突破
12/101,6281,7541,6101,692+3.93%9,337,5001842億7741万-14.29%
12/091,6141,6401,5781,628+2.65%3,571,5001773億710万-18.68%
12/081,5061,5981,4901,586+2.19%5,840,0001727億3284万-21.52%
12/071,6021,6141,5401,552-7.29%6,783,5001690億2987万-24.22%
12/041,6241,6921,5401,674+1.09%10,237,5001823億1701万-19.56%
12/031,7881,7901,6421,656-8.31%9,602,5001803億5661万-21.48%
12/021,9221,9281,7961,806-4.24%6,713,0001966億9326万-15.57%
12/011,9502,0041,8801,886-1.67%7,517,0002054億614万-12.77%
11/301,8001,9201,7901,918+6.67%7,745,5002088億9129万-12.26%
11/271,8801,8901,7781,798-3.95%5,814,0001958億2197万-18.75%
11/261,9601,9801,8621,872-1.47%6,185,5002038億8139万-16.91%
11/251,9422,0141,8441,900-0.84%10,936,0002069億3090万-17.1%
11/241,8261,9801,7801,916+6.68%13,567,0002086億7347万-17.87%
11/202,0482,0501,7781,796-9.38%12,661,5001944億1161万-24.12%
11/1915:00 BASEがDirect Techと協業を開始 インフルエンサーのネットビジネスを支援
11/191,9541,9821,7821,9820%11,348,5002145億4555万-17.73%
11/182,0142,0981,9301,982-0.1%6,627,5002145億4555万-18.97%
11/172,1202,1701,9561,984-9.82%9,369,0002147億6204万-19.94%
11/162,4142,4222,1822,200-10.86%13,048,0002381億4340万-12.49%
11/1316:00 2020年12月期第3四半期決算説明会資料
11/1316:00 2020年12月期第3四半期決算短信〔日本基準〕(連結)
11/1316:00 BASE、インド最大手の中小企業向け決済サービスを提供するInstamojo への出資を実施
11/1316:00 BASE、国内最大のクラウドファンディングを運営するCAMPFIREと資本業務提携を締結
11/132,2762,5882,2742,468+11.78%13,855,5002671億5359万-3.1%
11/122,1882,2422,1162,208+7.39%6,767,0002390億937万-14.25%
11/111,9942,0941,9082,056-5.34%11,667,5002225億5583万-20.95%
11/118:30 120万ショップ突破のネットショップ作成サービス「BASE」、香取慎吾さんを起用した新TV-CMを放送開始。
11/102,0202,3162,0062,172-13.4%9,858,5002351億1248万-17.26%
11/092,5262,5642,4362,508+0.4%3,681,5002714億8347万-4.96%
11/062,7002,7022,4442,498-4.66%7,435,0002704億100万-5.06%
11/052,4782,6202,4542,620+9.72%7,449,0002836億714万+0.04%
11/042,2202,4082,2042,388+13.18%7,150,5002584億9383万-8.4%
11/022,2842,2902,0922,110-6.14%4,866,0002284億117万-18.81%
10/302,4222,4322,2082,248-5.94%4,440,5002433億3925万-13.74%
10/292,3042,4102,2622,390+1.62%4,260,0002587億1033万-8.43%
10/282,4282,4922,3002,352-2.65%5,344,0002545億9694万-9.75%
10/272,2122,4462,1942,416+1.85%7,461,0002615億2475万-6.97%
10/262,5242,5342,3462,372-5.12%4,771,5002567億6188万-8.45%
10/232,5222,5502,3122,500-3.85%8,671,5002706億1750万-3.1%
10/2215:00 「BASE」が「Instagram販売 App」をアップデートし、Facebook社のショップ機能に対応開始 Instagramのカタログ商品情報の入力が可能に
10/222,7502,7542,5662,600-7.01%6,857,5002814億4220万+1.64%
10/212,8802,9402,7962,796-1.27%4,551,5003026億2506万+10.34%
10/202,8642,8842,7602,832-3.15%6,665,5003065億2152万+13.19%
10/1915:00 「BASE」のリアル店舗出店スペース「BASE Lab.」を10月31日(土)ラフォーレ原宿1.5階にオープン
10/192,8223,0102,7142,924+5.87%7,099,5003164億7914万+18.52%
10/1615:00 BASEが初の出資をサービスECのMOSHに実施
10/162,8302,8662,6342,762-3.16%6,079,0002989億4507万+13.66%
10/1515:00 「BASE」が「ショップデザイン機能」を大幅リニューアル パーツを選んでネットショップのデザインを自由にカスタマイズ
10/152,8282,9602,8222,852-1.93%4,277,5003086億8622万+18.88%
10/142,7602,9422,7442,908+4.76%6,280,5003147億4738万+23.27%
10/132,9002,9622,7762,776-3.88%5,126,5003004億6036万+19.66%
10/122,9202,9582,7002,888-4.5%11,271,5003125億8268万+25.95%
10/093,1063,2902,8623,024-5.08%17,234,5003091億5864万+33.63%
10/082,9103,4482,7723,186+11.79%21,921,0003257億2071万+43.32%
10/0715:15 BASEが青森銀行と事業提携を開始 青森県内企業のインターネットビジネスを支援
10/072,7402,8602,5922,850+7.14%11,046,0002913億6975万+31.46%
10/062,6402,8802,5682,660+5.56%8,470,5002719億4510万+25.41%
10/052,3582,5222,3362,520+9.19%8,143,0002576億3220万+20.75%
10/022,2802,3422,2402,308+4.91%6,229,5002359億5838万+11.98%
09/302,3102,3782,1482,200-4.76%6,161,0002249億1700万+7.63%
09/2915:00 「BASE」のネットショップ開設数が120万ショップを突破 新規開設2ヶ月間手数料無料キャンペーンを実施
09/292,1482,3402,1462,310+5.48%4,719,5002361億6285万+13.63%
09/282,3882,4382,1282,190-4.45%7,064,5002238億9465万+8.42%
09/252,2442,3582,1802,292-2.47%11,265,5002343億2262万+14.49%
09/2421:30 海外募集による新株式発行に係る発行価格等の決定に関するお知らせ
09/2415:20 海外募集による新株式発行に関する補足説明資料
09/2415:20 海外募集による新株式発行に関するお知らせ
09/242,2062,4842,2062,350+3.43%13,168,5002402億5225万+18.45%
09/232,1722,3062,1502,272+6.07%6,115,5002322億3702万+15.98%
09/182,2202,2422,0902,142-5.72%7,621,5002189億4881万+10.58%
09/172,0362,3381,9922,272+8.71%11,194,0002322億3702万+19.02%
09/161,9382,0901,9262,090+7.18%4,608,0002136億3353万+11.53%
09/151,9962,0281,9441,950-1.91%2,825,5001993億2315万+5.81%
09/142,0182,0561,9781,988-1%4,023,5002032億739万+9.17%
09/111,9462,0221,9042,008+2.66%3,507,0002052億5173万+11.62%
09/102,0862,0981,9501,956-2%4,724,5001999億3645万+10.2%
09/0915:00 「BASE」が新機能「コミュニティ App」の提供を開始 コミュニティ会員限定の商品販売も可能に
09/091,9262,0061,8961,996+0.5%4,359,5002040億2513万+13.73%
09/081,9402,0141,8881,986+6.66%5,273,5002030億296万+14.73%
09/071,9001,9761,8601,862-2.82%3,153,5001903億2805万+9.02%
09/041,9642,0141,9001,916-9.37%8,416,5001958億4777万+13.64%
09/032,0982,1622,0262,114-0.38%4,855,5002160億8673万+27.5%
09/022,0802,2262,0502,122+4.74%12,068,0002169億447万+31.07%
09/011,9002,0361,8842,026+10.95%9,888,5002070億9164万+28.07%
08/311,7321,8741,7141,826+8.69%6,622,0001866億4824万+18.11%
08/281,7801,7881,6321,680-7.18%6,087,5001717億2456万+10.45%
08/271,8861,8861,7641,810-2.48%4,634,5001850億1277万+20.59%
08/261,8881,9321,8301,856-1.28%4,962,0001897億1475万+26.09%
08/251,9201,9221,8361,880-2.89%5,623,0001921億6796万+30.19%
08/242,0002,0381,8541,936-1.83%12,265,0001977億9531万+37.21%
08/211,8202,0081,7961,972+12.17%15,270,0002014億7332万+43%
08/201,8041,8521,7281,758-3.83%5,379,0001796億958万+30.61%
08/191,7681,8821,7421,828+5.91%9,010,5001867億6127万+37.75%
08/181,9141,9321,6421,726-0.46%15,838,0001763億4024万+32.16%
08/171,5141,7341,5061,734+20.92%13,781,5001771億5757万+34.84%
08/1416:00 2020年12月期第2四半期決算説明会資料
08/1416:00 業績予想の修正に関するお知らせ
08/1416:00 2020年12月期第2四半期決算短信〔日本基準〕(連結)
08/141,3541,4701,3481,434+3.17%4,921,5001465億747万+13.63%
08/131,3561,4081,3241,390+6.11%3,052,5001420億1213万+11.11%
08/121,3801,3961,2881,310-6.43%4,575,5001338億3877万+5.39%
08/111,4121,4181,3701,400-2.91%2,925,5001430億3380万+13.45%
08/071,4001,4521,3921,442+2.27%2,725,5001473億2481万+18.39%
08/061,4821,4901,3941,410-3.42%3,474,0001440億5547万+17.6%
08/051,4501,4861,3901,460+4.29%4,854,5001491億6382万+23.83%
08/041,4461,5241,3621,400-1.27%7,456,0001430億3380万+21.11%
08/031,3281,4661,2981,418+9.41%7,484,0001448億7280万+24.6%
07/311,2381,2961,2121,296+6.4%5,630,5001324億843万+15.61%
07/301,1961,2801,1821,218+6.65%7,390,5001244億3940万+9.73%
07/291,1681,1741,1301,142-3.87%3,393,5001166億7471万+4.01%
07/2813:30 「BASE」がシリコンバレー発の体験型店舗「b8ta」に参画 新宿マルイ本館にて「BASE」加盟店20ブランドが出品
07/281,1661,2321,1561,188+3.66%4,316,0001213億7439万+8.99%
07/271,1761,1881,1321,146-3.05%3,017,5001170億8338万+6.41%
07/221,1441,2021,1341,182-0.17%6,345,0001207億6139万+10.88%
07/211,1781,2161,1201,184+8.42%7,630,5001209億5152万+12.55%
07/201,1321,1601,0801,092-4.55%4,235,5001115億5326万+4.8%