| 2024 |
| 07/12 | 15:00 当社株式の上場廃止のお知らせ |
| 07/12 | 3,790 | 3,790 | 3,790 | 3,790 | +0.13% | 700 | 36億9130万 | +0.21% |
| 07/11 | 3,785 | 3,785 | 3,785 | 3,785 | 0% | 700 | 36億8643万 | +0.08% |
| 07/10 | 3,785 | 3,785 | 3,785 | 3,785 | 0% | 500 | 36億8643万 | +0.08% |
| 07/09 | 3,785 | 3,785 | 3,785 | 3,785 | 0% | 1,900 | 36億8643万 | +0.11% |
| 07/08 | 3,785 | 3,785 | 3,785 | 3,785 | 0% | 300 | 36億8643万 | +0.11% |
| 07/05 | 3,780 | 3,790 | 3,780 | 3,785 | 0% | 2,000 | 36億8643万 | +0.13% |
| 07/04 | 3,785 | 3,785 | 3,785 | 3,785 | +0.13% | 100 | 36億8643万 | +0.13% |
| 07/03 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 100 | 36億8156万 | -0.03% |
| 07/02 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 1,100 | 36億8156万 | -0.03% |
| 07/01 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 300 | 36億8156万 | -0.05% |
| 06/28 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 300 | 36億8156万 | -0.08% |
| 06/27 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 100 | 36億8156万 | -0.08% |
| 06/26 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 700 | 36億8156万 | -0.11% |
| 06/25 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 600 | 36億8156万 | -0.11% |
| 06/24 | 3,780 | 3,785 | 3,780 | 3,780 | 0% | 500 | 36億8156万 | -0.13% |
| 06/20 | 3,780 | 3,785 | 3,780 | 3,780 | 0% | 300 | 36億8156万 | -0.16% |
| 06/19 | 3,780 | 3,780 | 3,780 | 3,780 | -0.13% | 700 | 36億8156万 | -0.16% |
| 06/18 | 3,785 | 3,785 | 3,785 | 3,785 | 0% | 300 | 36億8643万 | -0.05% |
| 06/17 | 3,780 | 3,785 | 3,780 | 3,785 | +0.13% | 1,200 | 36億8643万 | -0.05% |
| 06/14 | 3,780 | 3,785 | 3,780 | 3,780 | 0% | 900 | 36億8156万 | -0.21% |
| 06/13 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 500 | 36億8156万 | -0.24% |
| 06/12 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 1,000 | 36億8156万 | -0.24% |
| 06/11 | 3,780 | 3,780 | 3,780 | 3,780 | -0.13% | 1,700 | 36億8156万 | -0.26% |
| 06/10 | 15:00 株主優待制度の廃止に関するお知らせ |
| 06/10 | 15:00 Church&Dwight Japan合同会社による当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
| 06/10 | 3,780 | 3,785 | 3,780 | 3,785 | +0.13% | 600 | 36億8643万 | -0.13% |
| 06/07 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 1,100 | 36億8156万 | -0.29% |
| 06/04 | 3,780 | 3,785 | 3,780 | 3,780 | 0% | 500 | 36億8156万 | -0.29% |
| 06/03 | 3,780 | 3,785 | 3,780 | 3,780 | +0.13% | 4,400 | 36億8156万 | -0.32% |
| 05/31 | 3,780 | 3,780 | 3,770 | 3,775 | 0% | 7,700 | 36億7669万 | -0.47% |
| 05/30 | 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結果並びに親会社、主要株主である筆頭株主及び主要株主の異動に関するお知らせ |
| 05/30 | 15:00 (開示事項の経過)臨時株主総会の不開催及び基準日の取消しに関するお知らせ |
| 05/30 | 3,775 | 3,775 | 3,775 | 3,775 | 0% | 300 | 36億7669万 | -0.5% |
| 05/29 | 3,780 | 3,785 | 3,775 | 3,775 | -0.26% | 10,200 | 36億7669万 | -0.5% |
| 05/28 | 3,785 | 3,785 | 3,785 | 3,785 | -0.26% | 800 | 36億8643万 | -0.26% |
| 05/27 | 3,795 | 3,795 | 3,790 | 3,795 | 0% | 5,700 | 36億9617万 | 0% |
| 05/24 | 3,795 | 3,795 | 3,795 | 3,795 | 0% | 1,700 | 36億9617万 | 0% |
| 05/23 | 3,795 | 3,795 | 3,790 | 3,795 | 0% | 5,400 | 36億9617万 | 0% |
| 05/22 | 17:00 臨時株主総会招集のための基準日設定に関するお知らせ |
| 05/22 | 3,795 | 3,795 | 3,795 | 3,795 | 0% | 2,800 | 36億9617万 | 0% |
| 05/21 | 3,795 | 3,795 | 3,795 | 3,795 | 0% | 5,500 | 35億6183万 | +0.03% |
| 05/20 | 3,795 | 3,795 | 3,795 | 3,795 | 0% | 2,900 | 35億6183万 | +0.03% |
| 05/17 | 3,795 | 3,795 | 3,795 | 3,795 | 0% | 13,200 | 35億6183万 | +0.05% |
| 05/16 | 3,795 | 3,795 | 3,795 | 3,795 | 0% | 8,500 | 35億6183万 | +0.05% |
| 05/15 | 15:00 2024年6月期第3四半期決算説明資料 |
| 05/15 | 15:00 2024年6月期第3四半期決算短信〔日本基準〕(非連結) |
| 05/15 | 3,795 | 3,800 | 3,795 | 3,795 | 0% | 1,400 | 35億6183万 | +0.08% |
| 05/14 | 3,795 | 3,800 | 3,795 | 3,795 | 0% | 2,900 | 35億6183万 | +0.11% |
| 05/13 | 3,795 | 3,795 | 3,795 | 3,795 | -0.13% | 4,400 | 35億6183万 | +0.11% |
| 05/10 | 3,795 | 3,800 | 3,795 | 3,800 | 0% | 1,800 | 35億6652万 | +0.26% |
| 05/09 | 3,795 | 3,800 | 3,795 | 3,800 | +0.13% | 4,500 | 35億6652万 | +0.29% |
| 05/08 | 3,795 | 3,800 | 3,795 | 3,795 | 0% | 9,700 | 35億6183万 | +0.18% |
| 05/07 | 3,795 | 3,795 | 3,790 | 3,795 | 0% | 29,200 | 35億6183万 | +0.8% |
| 05/02 | 3,795 | 3,795 | 3,795 | 3,795 | 0% | 4,100 | 35億6183万 | +1.96% |
| 05/01 | 3,795 | 3,795 | 3,795 | 3,795 | 0% | 6,100 | 35億6183万 | +3.1% |
| 04/30 | 3,795 | 3,800 | 3,795 | 3,795 | 0% | 11,200 | 35億6183万 | +4.37% |
| 04/26 | 3,795 | 3,800 | 3,795 | 3,795 | 0% | 4,000 | 35億6183万 | +5.53% |
| 04/25 | 3,795 | 3,800 | 3,795 | 3,795 | 0% | 2,500 | 35億6183万 | +6.42% |
| 04/24 | 3,795 | 3,800 | 3,795 | 3,795 | -0.13% | 2,300 | 35億6183万 | +7.2% |
| 04/23 | 3,795 | 3,800 | 3,790 | 3,800 | +0.13% | 18,300 | 35億6652万 | +8.05% |
| 04/22 | 3,790 | 3,795 | 3,790 | 3,795 | +0.13% | 2,500 | 35億6183万 | +8.55% |
| 04/19 | 3,790 | 3,795 | 3,790 | 3,790 | 0% | 16,800 | 35億5714万 | +9.19% |
| 04/18 | 3,790 | 3,795 | 3,790 | 3,790 | 0% | 800 | 35億5714万 | +9.98% |
| 04/17 | 3,795 | 3,795 | 3,790 | 3,790 | -0.13% | 1,900 | 35億5714万 | +10.66% |
| 04/16 | 3,790 | 3,795 | 3,790 | 3,795 | +0.13% | 10,100 | 35億6183万 | +11.85% |
| 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 | 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 | 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 | 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 | 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% |
