2024 |
04/19 | 351 | 356 | 344 | 345 | -1.99% | 167,700 | 74億5848万 | -5.99% |
04/18 | 350 | 358 | 350 | 352 | +0.57% | 24,400 | 76億981万 | -4.35% |
04/17 | 358 | 358 | 350 | 350 | -1.41% | 52,500 | 75億6658万 | -5.15% |
04/16 | 361 | 361 | 355 | 355 | -1.66% | 50,100 | 76億7467万 | -4.31% |
04/15 | 361 | 363 | 360 | 361 | +0.28% | 16,800 | 78億438万 | -2.96% |
04/12 | 364 | 364 | 360 | 360 | -0.28% | 21,100 | 77億8276万 | -3.49% |
04/11 | 360 | 363 | 360 | 361 | 0% | 17,400 | 78億438万 | -3.48% |
04/10 | 362 | 365 | 360 | 361 | -0.28% | 29,700 | 78億438万 | -3.99% |
04/09 | 363 | 364 | 361 | 362 | -0.28% | 22,200 | 78億2600万 | -3.98% |
04/08 | 360 | 363 | 360 | 363 | +1.11% | 16,100 | 78億4762万 | -3.71% |
04/05 | 362 | 362 | 358 | 359 | -1.37% | 24,000 | 77億6114万 | -5.28% |
04/04 | 368 | 368 | 361 | 364 | +0.55% | 24,200 | 78億6924万 | -4.21% |
04/03 | 362 | 364 | 360 | 362 | +1.4% | 19,600 | 78億2600万 | -4.74% |
04/02 | (IR情報)12:00 2024年3月期対前年比較月次速報 |
04/02 | 361 | 365 | 356 | 357 | -1.38% | 60,100 | 77億1791万 | -6.3% |
04/01 | (IR情報)12:00 第三者割当による第2回及び第3回新株予約権(行使価額修正型新株予約権への転換権付)の月間行使状況に関するお知らせ |
04/01 | 370 | 370 | 362 | 362 | -2.16% | 67,400 | 78億2600万 | -4.99% |
03/29 | 369 | 372 | 367 | 370 | +1.93% | 40,400 | 79億9895万 | -2.89% |
03/28 | 364 | 369 | 363 | 363 | -2.42% | 156,100 | 78億4762万 | -4.72% |
03/27 | 380 | 382 | 371 | 372 | -2.11% | 529,100 | 80億4219万 | -2.36% |
03/26 | 388 | 388 | 379 | 380 | -0.26% | 115,200 | 82億1514万 | -0.26% |
03/25 | 391 | 392 | 381 | 381 | -1.55% | 97,200 | 82億3676万 | +0.26% |
03/22 | 390 | 390 | 385 | 387 | -0.51% | 58,800 | 83億6647万 | +2.11% |
03/21 | 390 | 391 | 386 | 389 | +0.52% | 50,000 | 84億971万 | +3.18% |
03/19 | (IR情報)15:00 連結子会社からの配当金受領に関するお知らせ |
03/19 | 380 | 387 | 380 | 387 | +1.31% | 37,400 | 83億6647万 | +2.65% |
03/18 | 386 | 386 | 381 | 382 | -0.52% | 65,500 | 82億5838万 | +1.6% |
03/15 | 385 | 386 | 381 | 384 | +0.26% | 30,800 | 83億161万 | +2.13% |
03/14 | 380 | 384 | 376 | 383 | +0.52% | 67,300 | 82億8000万 | +1.86% |
03/13 | 385 | 385 | 378 | 381 | -0.26% | 30,000 | 82億3676万 | +1.33% |
03/12 | 380 | 382 | 374 | 382 | +0.26% | 95,800 | 82億5838万 | +1.6% |
03/11 | 393 | 393 | 376 | 381 | -3.05% | 136,900 | 82億3676万 | +1.06% |
03/08 | 394 | 396 | 387 | 393 | +0.77% | 55,900 | 84億9618万 | +4.24% |
03/07 | 395 | 395 | 383 | 390 | -0.76% | 57,400 | 84億3133万 | +3.45% |
03/06 | 385 | 395 | 385 | 393 | +1.55% | 44,000 | 84億9618万 | +4.52% |
03/05 | 384 | 389 | 382 | 387 | +0.78% | 48,500 | 83億6647万 | +2.93% |
03/04 | (IR情報)12:00 2024年3月期対前年比較月次速報 |
03/04 | 401 | 401 | 380 | 384 | -4.24% | 144,600 | 83億161万 | +2.13% |
03/01 | (IR情報)12:00 第三者割当による第2回及び第3回新株予約権(行使価格修正型新株予約権への転換権付)の月間行使状況に関するお知らせ |
03/01 | 394 | 407 | 390 | 401 | +3.89% | 235,500 | 86億6913万 | +6.65% |
02/29 | 372 | 388 | 372 | 386 | +3.76% | 88,800 | 83億4485万 | +2.93% |
02/28 | 371 | 374 | 370 | 372 | +0.27% | 21,800 | 80億4219万 | -0.8% |
02/27 | 375 | 375 | 370 | 371 | 0% | 28,300 | 80億2057万 | -1.33% |
02/26 | 366 | 371 | 364 | 371 | +2.49% | 68,300 | 80億2057万 | -1.33% |
02/22 | 368 | 368 | 360 | 362 | -0.55% | 23,700 | 78億2600万 | -3.72% |
02/21 | 365 | 365 | 361 | 364 | -0.55% | 22,400 | 78億6924万 | -3.45% |
02/20 | 366 | 367 | 361 | 366 | +0.83% | 20,500 | 79億1248万 | -2.92% |
02/19 | 355 | 363 | 355 | 363 | +2.25% | 51,700 | 78億4762万 | -3.97% |
02/16 | 352 | 356 | 350 | 355 | +1.43% | 44,100 | 76億7467万 | -6.33% |
02/15 | 358 | 361 | 348 | 350 | -2.23% | 132,000 | 75億6658万 | -8.14% |
02/14 | 369 | 369 | 358 | 358 | -3.5% | 121,000 | 77億3953万 | -6.53% |
02/13 | 369 | 375 | 368 | 371 | +0.54% | 52,900 | 80億2057万 | -3.39% |
02/09 | (IR情報)12:00 2024年3月期第3四半期決算説明資料 |
02/09 | (IR情報)12:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
02/09 | (IR情報)12:00 通期業績予想の修正に関するお知らせ |
02/09 | (IR情報)12:00 特別損失の計上に関するお知らせ |
02/09 | 377 | 389 | 366 | 369 | -2.12% | 157,300 | 79億7733万 | -4.16% |
02/08 | 382 | 384 | 377 | 377 | -1.57% | 57,500 | 81億5028万 | -2.33% |
02/07 | 387 | 388 | 383 | 383 | -1.29% | 40,300 | 82億8000万 | -0.78% |
02/06 | 389 | 391 | 388 | 388 | -0.26% | 15,800 | 83億8809万 | +0.52% |
02/05 | 394 | 394 | 388 | 389 | -1.27% | 50,000 | 84億971万 | +1.04% |
02/02 | (IR情報)12:00 2024年3月期対前年比較月次速報 |
02/02 | 392 | 394 | 389 | 394 | +0.51% | 37,600 | 85億1780万 | +2.6% |
02/01 | (IR情報)12:00 第三者割当による第2回及び第3回新株予約権(行使価額修正型新株予約権への転換権付)の月間行使状況に関するお知らせ |
02/01 | 386 | 392 | 386 | 392 | +1.55% | 43,100 | 84億7456万 | +2.62% |
01/31 | 381 | 386 | 381 | 386 | +1.58% | 22,100 | 83億4485万 | +1.31% |
01/30 | 389 | 389 | 380 | 380 | -2.31% | 108,400 | 82億1514万 | 0% |
01/29 | 382 | 389 | 382 | 389 | +2.1% | 27,400 | 84億971万 | +2.64% |
01/26 | 383 | 384 | 379 | 381 | -0.26% | 36,600 | 82億3676万 | +0.53% |
01/25 | 383 | 385 | 381 | 382 | +0.26% | 18,300 | 82億5838万 | +1.06% |
01/24 | 386 | 386 | 381 | 381 | -0.52% | 18,600 | 82億3676万 | +1.06% |
01/23 | 389 | 389 | 382 | 383 | 0% | 24,000 | 82億8000万 | +1.86% |
01/22 | 375 | 383 | 375 | 383 | +2.13% | 36,300 | 82億8000万 | +2.13% |
01/19 | 378 | 379 | 374 | 375 | -0.53% | 46,000 | 81億705万 | +0.27% |
01/18 | 376 | 379 | 376 | 377 | -0.26% | 24,400 | 81億5028万 | +1.07% |
01/17 | 386 | 386 | 378 | 378 | -1.05% | 47,800 | 81億7190万 | +1.61% |
01/16 | 389 | 389 | 382 | 382 | -2.55% | 44,000 | 82億5838万 | +2.96% |
01/15 | 390 | 392 | 382 | 392 | +1.29% | 37,500 | 84億7456万 | +5.95% |
01/12 | 393 | 394 | 386 | 387 | -1.78% | 43,700 | 83億6647万 | +5.16% |
01/11 | 397 | 398 | 394 | 394 | 0% | 29,000 | 85億1780万 | +7.36% |
01/10 | 400 | 401 | 392 | 394 | -1.25% | 83,900 | 85億1780万 | +7.95% |
01/09 | (IR情報)12:00 2024年3月期対前年比較月次速報 |
01/09 | 397 | 400 | 396 | 399 | +0.76% | 38,500 | 86億2590万 | +9.92% |
01/05 | 393 | 400 | 392 | 396 | +1.54% | 76,100 | 85億6104万 | +9.7% |
01/04 | (IR情報)14:30 自己株式を活用した第三者割当による第2回及び第3回新株予約権(行使価額修正型新株予約権への転換権付)の払込完了に関するお知らせ |
01/04 | 382 | 394 | 382 | 390 | +2.36% | 52,700 | 84億3133万 | +8.64% |
2023 |
12/29 | 378 | 381 | 374 | 381 | +1.87% | 51,100 | 82億3676万 | +6.42% |
12/28 | 365 | 374 | 365 | 374 | +2.47% | 56,400 | 80億8543万 | +4.76% |
12/27 | 359 | 366 | 358 | 365 | +2.24% | 52,700 | 78億9086万 | +2.53% |
12/26 | 357 | 361 | 356 | 357 | -0.28% | 38,300 | 77億1791万 | +0.56% |
12/25 | 362 | 362 | 357 | 358 | -0.28% | 48,700 | 77億3953万 | +0.85% |
12/22 | 361 | 365 | 359 | 359 | -0.55% | 28,200 | 77億6114万 | +1.13% |
12/21 | 364 | 365 | 359 | 361 | -1.1% | 94,700 | 78億438万 | +1.98% |
12/20 | 365 | 370 | 360 | 365 | -4.45% | 393,500 | 78億9086万 | +3.11% |
12/19 | (IR情報)15:15 第2回及び第3回新株予約権発行に関する補足説明資料 |
12/19 | (IR情報)15:15 自己株式を活用した第三者割当による第2回及び第3回新株予約権(行使価額修正型新株予約権への転換権付)の発行に関するお知らせ |
12/19 | (IR情報)12:00 株主優待制度の変更に関するお知らせ |
12/19 | 350 | 396 | 345 | 382 | +10.72% | 636,200 | 82億5838万 | +7.91% |
12/18 | 350 | 351 | 337 | 345 | -2.82% | 68,100 | 74億5848万 | -2.27% |
12/15 | 357 | 357 | 353 | 355 | -0.28% | 11,100 | 76億7467万 | +0.57% |
12/14 | 363 | 363 | 354 | 356 | -1.11% | 11,200 | 76億9629万 | +0.85% |
12/13 | 358 | 362 | 358 | 360 | +0.56% | 17,500 | 77億8276万 | +1.98% |
12/12 | 357 | 363 | 357 | 358 | +0.28% | 35,900 | 77億3953万 | +1.7% |
12/11 | 355 | 357 | 351 | 357 | +2% | 26,600 | 77億1791万 | +1.42% |
12/08 | 352 | 353 | 350 | 350 | -1.13% | 17,900 | 75億6658万 | -0.57% |
12/07 | 353 | 354 | 351 | 354 | +0.28% | 9,100 | 76億5305万 | +0.57% |
12/06 | 358 | 359 | 353 | 353 | 0% | 47,200 | 76億3143万 | +0.57% |
12/05 | (IR情報)15:00 2024年3月期対前年比較月次速報 |
12/05 | 351 | 353 | 350 | 353 | +0.86% | 11,500 | 76億3143万 | +0.57% |
12/04 | 350 | 350 | 348 | 350 | +0.29% | 9,100 | 75億6658万 | -0.28% |
12/01 | (IR情報)12:00 ハイボール専門店オープン!!「ハイボールバー都町’95」 |
12/01 | (IR情報)12:00 当社子会社による新施設開設のお知らせ |
12/01 | 354 | 354 | 349 | 349 | -1.41% | 22,700 | 75億4496万 | -0.29% |
11/30 | 354 | 354 | 351 | 354 | +1.14% | 8,200 | 76億5305万 | +1.14% |
11/29 | 351 | 352 | 350 | 350 | -0.28% | 4,700 | 75億6658万 | 0% |
11/28 | 351 | 351 | 349 | 351 | +0.29% | 7,400 | 75億8819万 | +0.57% |
11/27 | 349 | 351 | 349 | 350 | +0.57% | 7,600 | 75億6658万 | +0.29% |
11/24 | 353 | 353 | 348 | 348 | -1.42% | 21,200 | 75億2334万 | -0.29% |
11/22 | 352 | 353 | 350 | 353 | +0.28% | 9,300 | 76億3143万 | +1.44% |