| 2024 |
| 04/15 | 11:00 (訂正)「Church&Dwight Japan合同会社による当社株券等に対する公開買付けの開始に関する賛同の意見表明及び応募推奨のお知らせ」の一部訂正に関するお知らせ |
| 04/15 | 11:00 (訂正)「Church&Dwight Japan合同会社による株式会社グラフィコ(証券コード:4930)の株券等に対する公開買付けの開始」の一部訂正に関するお知らせ |
| 04/15 | 3,790 | 3,795 | 3,790 | 3,790 | +0.13% | 30,800 | 35億5714万 | +12.97% |
| 04/12 | 15:00 Church&Dwight Japan合同会社による当社株券等に対する公開買付けの開始に関する賛同の意見表明及び応募推奨のお知らせ |
| 04/12 | 15:00 Church&Dwight Japan合同会社による株式会社グラフィコ(証券コード:4930)に対する公開買付けの開始に関するお知らせ |
| 04/12 | 3,780 | 3,790 | 3,780 | 3,785 | +0.13% | 16,100 | 35億5244万 | +14.18% |
| 04/11 | 3,780 | 3,785 | 3,780 | 3,780 | 0% | 3,500 | 35億4775万 | +15.42% |
| 04/10 | 3,780 | 3,785 | 3,780 | 3,780 | 0% | 2,600 | 35億4775万 | +16.85% |
| 04/09 | 3,780 | 3,785 | 3,780 | 3,780 | 0% | 4,800 | 35億4775万 | +18.35% |
| 04/08 | 3,780 | 3,785 | 3,775 | 3,780 | 0% | 21,500 | 35億4775万 | +19.96% |
| 04/05 | 3,775 | 3,780 | 3,775 | 3,780 | +0.13% | 8,200 | 35億4775万 | +21.43% |
| 04/04 | 3,775 | 3,780 | 3,775 | 3,775 | -0.13% | 14,400 | 35億4306万 | +22.72% |
| 04/03 | 3,775 | 3,780 | 3,775 | 3,780 | 0% | 13,200 | 35億4775万 | +24.38% |
| 04/02 | 3,780 | 3,780 | 3,770 | 3,780 | 0% | 27,100 | 35億4775万 | +25.83% |
| 04/01 | 15:30 サッカークラブ「南葛SC」との2024年シーズンパートナー契約更新のお知らせ |
| 04/01 | 3,785 | 3,790 | 3,765 | 3,780 | +17.57% | 114,400 | 35億4775万 | +27.66% |
| 03/29 | 3,215 | 3,215 | 3,215 | 3,215 | +18.5% | 1,700 | 30億1747万 | +10.33% |
| 03/28 | 16:00 Church&Dwight Japan合同会社による株式会社グラフィコ(証券コード4930)に対する公開買付けの開始予定に関するお知らせ |
| 03/28 | 16:00 Church&Dwight Japan合同会社による当社株券等に対する公開買付けの開始予定に関する賛同の意見表明及び応募推奨のお知らせ |
| 03/28 | 2,720 | 2,720 | 2,650 | 2,713 | -1.85% | 2,800 | 25億4631万 | -6.06% |
| 03/27 | 2,685 | 2,810 | 2,685 | 2,764 | +3.44% | 5,000 | 25億9417万 | -4.16% |
| 03/26 | 2,808 | 2,858 | 2,671 | 2,672 | -4.64% | 6,500 | 25億783万 | -7.13% |
| 03/25 | 3,045 | 3,045 | 2,683 | 2,802 | -7.83% | 18,500 | 26億2984万 | -2.37% |
| 03/22 | 3,140 | 3,140 | 3,040 | 3,040 | -3.34% | 1,600 | 28億5322万 | +6.41% |
| 03/21 | 3,225 | 3,240 | 3,140 | 3,145 | -2.48% | 3,100 | 29億5177万 | +10.9% |
| 03/19 | 3,260 | 3,260 | 3,160 | 3,225 | -1.23% | 1,400 | 30億2685万 | +14.81% |
| 03/18 | 3,185 | 3,265 | 3,135 | 3,265 | +2.35% | 2,500 | 30億6439万 | +17.53% |
| 03/15 | 3,165 | 3,190 | 3,105 | 3,190 | +0.79% | 1,100 | 29億9400万 | +16.25% |
| 03/14 | 3,250 | 3,260 | 3,065 | 3,165 | -2.62% | 4,100 | 29億7054万 | +16.62% |
| 03/13 | 3,040 | 3,250 | 3,025 | 3,250 | +8.51% | 8,400 | 30億5032万 | +21.04% |
| 03/12 | 2,847 | 2,995 | 2,847 | 2,995 | +5.46% | 4,400 | 28億1098万 | +12.93% |
| 03/11 | 2,790 | 2,840 | 2,770 | 2,840 | +1.79% | 2,400 | 26億6551万 | +7.98% |
| 03/08 | 2,783 | 2,790 | 2,774 | 2,790 | -0.39% | 400 | 26億1858万 | +6.77% |
| 03/07 | 2,794 | 2,847 | 2,794 | 2,801 | +0.79% | 1,400 | 26億2890万 | +7.69% |
| 03/06 | 2,741 | 2,779 | 2,741 | 2,779 | +1.42% | 700 | 26億825万 | +7.42% |
| 03/05 | 2,720 | 2,774 | 2,720 | 2,740 | +0.74% | 900 | 25億7165万 | +6.45% |
| 03/04 | 2,825 | 2,825 | 2,720 | 2,720 | -3.37% | 6,500 | 25億5288万 | +6.25% |
| 03/01 | 2,811 | 2,860 | 2,810 | 2,815 | -1.12% | 1,900 | 26億4204万 | +10.48% |
| 02/29 | 2,823 | 2,847 | 2,810 | 2,847 | -0.9% | 2,000 | 26億7208万 | +12.4% |
| 02/28 | 2,890 | 2,895 | 2,800 | 2,873 | -0.76% | 7,000 | 26億9648万 | +14.19% |
| 02/27 | 2,730 | 2,895 | 2,700 | 2,895 | +7.22% | 4,400 | 27億1713万 | +15.85% |
| 02/26 | 2,602 | 2,700 | 2,600 | 2,700 | +3.85% | 4,700 | 25億3411万 | +8.91% |
| 02/22 | 2,620 | 2,620 | 2,600 | 2,600 | +0.78% | 800 | 24億4025万 | +5.35% |
| 02/21 | 2,629 | 2,629 | 2,580 | 2,580 | -0.77% | 500 | 24億2143万 | +4.84% |
| 02/20 | 2,621 | 2,621 | 2,564 | 2,600 | 0% | 1,600 | 24億4020万 | +5.73% |
| 02/19 | 2,550 | 2,615 | 2,525 | 2,600 | +4% | 4,200 | 24億4020万 | +5.95% |
| 02/16 | 2,530 | 2,549 | 2,500 | 2,500 | +0.81% | 1,500 | 23億4635万 | +2% |
| 02/15 | 2,520 | 2,550 | 2,449 | 2,480 | -0.6% | 2,700 | 23億2757万 | +1.18% |
| 02/14 | 15:00 2024年6月期第2四半期決算説明資料 |
| 02/14 | 15:00 2024年6月期第2四半期決算短信〔日本基準〕(非連結) |
| 02/14 | 2,441 | 2,495 | 2,430 | 2,495 | +0.6% | 2,800 | 23億4165万 | +1.71% |
| 02/13 | 2,476 | 2,480 | 2,379 | 2,480 | +1.22% | 3,600 | 23億2757万 | +1.14% |
| 02/09 | 2,422 | 2,487 | 2,422 | 2,450 | +1.16% | 1,800 | 22億9942万 | -0.24% |
| 02/08 | 2,430 | 2,430 | 2,422 | 2,422 | -0.16% | 300 | 22億7314万 | -1.66% |
| 02/07 | 2,450 | 2,450 | 2,426 | 2,426 | -0.57% | 1,400 | 22億7689万 | -1.74% |
| 02/06 | 2,446 | 2,455 | 2,440 | 2,440 | -0.08% | 1,800 | 22億9003万 | -1.33% |
| 02/05 | 2,435 | 2,480 | 2,435 | 2,442 | +0.49% | 600 | 22億9191万 | -1.29% |
| 02/02 | 2,441 | 2,441 | 2,422 | 2,430 | -0.04% | 900 | 22億8065万 | -1.82% |
| 02/01 | 2,441 | 2,441 | 2,431 | 2,431 | -1.98% | 300 | 22億8159万 | -1.74% |
| 01/31 | 2,437 | 2,480 | 2,430 | 2,480 | +0.81% | 1,200 | 23億2757万 | +0.28% |
| 01/30 | 2,433 | 2,460 | 2,430 | 2,460 | +0.86% | 500 | 23億880万 | -0.4% |
| 01/29 | 2,411 | 2,439 | 2,411 | 2,439 | +1.46% | 400 | 22億8909万 | -1.13% |
| 01/26 | 2,410 | 2,438 | 2,404 | 2,404 | -0.17% | 900 | 22億5625万 | -2.4% |
| 01/25 | 2,443 | 2,478 | 2,408 | 2,408 | -1.43% | 1,400 | 22億6000万 | -2.19% |
| 01/24 | 2,411 | 2,443 | 2,411 | 2,443 | +1.16% | 600 | 22億9285万 | -0.69% |
| 01/23 | 2,440 | 2,469 | 2,413 | 2,415 | -1.83% | 1,000 | 22億6657万 | -1.67% |
| 01/22 | 2,400 | 2,460 | 2,399 | 2,460 | +2.5% | 1,300 | 23億880万 | +0.41% |
| 01/19 | 2,404 | 2,443 | 2,380 | 2,400 | -0.17% | 1,800 | 22億5249万 | -1.72% |
| 01/18 | 2,452 | 2,470 | 2,344 | 2,404 | -1.64% | 3,500 | 22億5625万 | -1.27% |
| 01/17 | 2,567 | 2,567 | 2,400 | 2,444 | -3.48% | 5,500 | 22億9379万 | +0.62% |
| 01/16 | 2,544 | 2,573 | 2,500 | 2,532 | +2.76% | 3,000 | 23億7638万 | +4.54% |
| 01/15 | 2,515 | 2,579 | 2,464 | 2,464 | -2.92% | 3,400 | 23億1256万 | +2.24% |
| 01/12 | 2,497 | 2,538 | 2,490 | 2,538 | +2.05% | 2,300 | 23億8201万 | +5.62% |
| 01/11 | 2,514 | 2,514 | 2,432 | 2,487 | -1.27% | 1,200 | 23億3414万 | +3.93% |
| 01/10 | 2,465 | 2,545 | 2,450 | 2,519 | +1.57% | 2,600 | 23億6418万 | +5.57% |
| 01/09 | 2,592 | 2,638 | 2,480 | 2,480 | -4.21% | 15,400 | 23億2757万 | +4.33% |
| 01/05 | 2,650 | 2,650 | 2,568 | 2,589 | -1.56% | 3,000 | 24億2988万 | +9.15% |
| 01/04 | 2,575 | 2,630 | 2,575 | 2,630 | +3.06% | 4,100 | 24億6836万 | +11.44% |
| 2023 |
| 12/29 | 2,524 | 2,561 | 2,491 | 2,552 | +0.91% | 1,600 | 23億9515万 | +8.83% |
| 12/28 | 2,524 | 2,549 | 2,486 | 2,529 | +2.18% | 4,700 | 23億7356万 | +8.4% |
| 12/27 | 2,463 | 2,513 | 2,463 | 2,475 | +0.49% | 5,200 | 23億2288万 | +6.64% |
| 12/26 | 2,439 | 2,470 | 2,436 | 2,463 | +2.8% | 3,000 | 23億1162万 | +6.72% |
| 12/25 | 2,416 | 2,439 | 2,396 | 2,396 | -0.83% | 31,500 | 22億4874万 | +4.45% |
| 12/22 | 2,420 | 2,440 | 2,376 | 2,416 | +0.25% | 1,600 | 22億6751万 | +5.78% |
| 12/21 | 2,353 | 2,410 | 2,353 | 2,410 | +1.01% | 3,100 | 22億6188万 | +6.03% |
| 12/20 | 2,340 | 2,403 | 2,335 | 2,386 | +1.97% | 800 | 22億3935万 | +5.44% |
| 12/19 | 2,399 | 2,399 | 2,332 | 2,340 | -0.97% | 600 | 21億9618万 | +3.72% |
| 12/18 | 2,358 | 2,400 | 2,355 | 2,363 | -0.08% | 2,900 | 22億1777万 | +5.07% |
| 12/15 | 2,342 | 2,368 | 2,315 | 2,365 | +0.77% | 5,700 | 22億1964万 | +5.49% |
| 12/14 | 2,288 | 2,349 | 2,283 | 2,347 | +4.08% | 3,700 | 22億275万 | +5.01% |
| 12/13 | 2,266 | 2,277 | 2,245 | 2,255 | -0.84% | 2,300 | 21億1640万 | +1.21% |
| 12/12 | 2,261 | 2,276 | 2,261 | 2,274 | +2.85% | 400 | 21億3423万 | +2.2% |
| 12/11 | 2,250 | 2,250 | 2,211 | 2,211 | -1.73% | 2,700 | 20億7511万 | -0.5% |
| 12/08 | 2,223 | 2,273 | 2,223 | 2,250 | -1.01% | 2,400 | 21億1171万 | +1.35% |
| 12/07 | 2,248 | 2,273 | 2,241 | 2,273 | +1.02% | 400 | 21億3330万 | +2.57% |
| 12/06 | 2,267 | 2,267 | 2,250 | 2,250 | -0.97% | 300 | 21億1171万 | +1.76% |
| 12/05 | 2,307 | 2,322 | 2,272 | 2,272 | -1.09% | 1,100 | 21億3236万 | +2.99% |
| 12/04 | 2,315 | 2,315 | 2,297 | 2,297 | -0.73% | 500 | 21億5582万 | +4.36% |
| 12/01 | 2,345 | 2,345 | 2,301 | 2,314 | +0.61% | 1,300 | 21億7178万 | +5.37% |
| 11/30 | 2,342 | 2,342 | 2,296 | 2,300 | -1.5% | 2,200 | 21億5864万 | +5.02% |
| 11/29 | 2,300 | 2,335 | 2,300 | 2,335 | +1.79% | 2,500 | 21億9149万 | +6.86% |
| 11/28 | 2,286 | 2,294 | 2,277 | 2,294 | +1.15% | 2,000 | 21億5301万 | +5.33% |
| 11/27 | 2,229 | 2,290 | 2,229 | 2,268 | +1.25% | 3,400 | 21億2860万 | +4.37% |
| 11/24 | 2,240 | 2,250 | 2,188 | 2,240 | 0% | 2,100 | 21億232万 | +3.32% |
| 11/22 | 2,150 | 2,240 | 2,150 | 2,240 | +4.33% | 4,900 | 21億232万 | +3.51% |
| 11/21 | 2,115 | 2,170 | 2,115 | 2,147 | +1.51% | 900 | 20億1504万 | -0.65% |
| 11/20 | 2,142 | 2,142 | 2,115 | 2,115 | -1.26% | 1,400 | 19億8501万 | -2.17% |
| 11/17 | 2,146 | 2,146 | 2,142 | 2,142 | -0.28% | 500 | 20億1035万 | -1.11% |
| 11/16 | 2,156 | 2,156 | 2,147 | 2,148 | -0.46% | 900 | 20億1598万 | -0.88% |
| 11/14 | 15:00 2024年6月期第1四半期決算説明資料 |
| 11/14 | 15:00 2024年6月期第1四半期決算短信〔日本基準〕(非連結) |
