2021 |
12/29 | 1,349 | 1,370 | 1,329 | 1,348 | -0.88% | 252,200 | 357億5974万 | +3.69% |
12/28 | 1,356 | 1,368 | 1,311 | 1,360 | +0.41% | 338,600 | 360億7808万 | +5.02% |
12/27 | 1,355 | 1,386 | 1,328 | 1,355 | +0.11% | 179,400 | 359億3217万 | +5.33% |
12/24 | 1,300 | 1,375 | 1,297 | 1,353 | +5.21% | 243,200 | 358億9238万 | +5.87% |
12/23 | 1,297 | 1,303 | 1,258 | 1,286 | +0.04% | 100,000 | 341億1500万 | +1.18% |
12/22 | 1,332 | 1,332 | 1,267 | 1,286 | -3.24% | 146,200 | 341億174万 | +1.54% |
12/21 | 1,320 | 1,346 | 1,310 | 1,329 | +2.15% | 186,000 | 352億2438万 | +5.35% |
12/20 | 1,300 | 1,350 | 1,277 | 1,301 | -0.95% | 185,000 | 344億8197万 | +3.96% |
12/17 | 1,359 | 1,367 | 1,302 | 1,313 | -4.96% | 186,600 | 322億6618万 | +5.97% |
12/16 | (IR情報)15:30 資本業務提携に伴う第三者割当及び既存株主に対する第三者割当による新株式の発行に係る払込完了に関するお知らせ |
12/16 | 1,405 | 1,418 | 1,338 | 1,382 | -1.32% | 196,200 | 339億4953万 | +12.59% |
12/15 | 1,364 | 1,419 | 1,363 | 1,400 | +3.47% | 210,800 | 344億416万 | +15.51% |
12/14 | 1,309 | 1,365 | 1,298 | 1,353 | +4.8% | 179,800 | 332億4916万 | +13.13% |
12/13 | 1,340 | 1,340 | 1,276 | 1,291 | -3.62% | 143,800 | 317億2555万 | +9.31% |
12/10 | 1,364 | 1,378 | 1,331 | 1,340 | -1.51% | 89,000 | 329億1740万 | +14.68% |
12/09 | 1,380 | 1,395 | 1,350 | 1,360 | -1.09% | 160,400 | 334億2118万 | +18.06% |
12/08 | 1,280 | 1,375 | 1,263 | 1,375 | +8.06% | 210,600 | 337億8980万 | +21.15% |
12/07 | 1,251 | 1,273 | 1,250 | 1,273 | +3.79% | 99,400 | 312億7092万 | +13.82% |
12/06 | (5%ルール)AGK(0.65%)藤田美智雄(19.14%)藤田愛子(0.26%) |
12/06 | 1,272 | 1,272 | 1,203 | 1,226 | -3.62% | 119,000 | 301億2821万 | +11.05% |
12/03 | 1,250 | 1,297 | 1,248 | 1,272 | +2.37% | 143,600 | 312億5863万 | +16.27% |
12/02 | 1,250 | 1,259 | 1,229 | 1,243 | -1% | 141,200 | 305億3369万 | +15.15% |
12/01 | 1,260 | 1,267 | 1,247 | 1,255 | +0.16% | 114,000 | 308億4087万 | +17.73% |
11/30 | (5%ルール)藤田愛子(0.26%)藤田美智雄(19.14%)AGK(0.65%) |
11/30 | 1,252 | 1,278 | 1,243 | 1,253 | +0.24% | 199,200 | 307億9172万 | +19.11% |
11/29 | (IR情報)15:30 第三者割当による新株式の発行条件等の決定に関するお知らせ |
11/29 | 1,225 | 1,280 | 1,214 | 1,250 | +6.38% | 368,600 | 307億1800万 | +20.42% |
11/26 | 1,133 | 1,187 | 1,133 | 1,175 | +3.71% | 159,400 | 288億7492万 | +14.75% |
11/25 | 1,222 | 1,225 | 1,131 | 1,133 | -6.75% | 251,800 | 278億4279万 | +11.85% |
11/24 | 1,340 | 1,340 | 1,191 | 1,215 | +6.58% | 781,800 | 298億5789万 | +21.02% |
11/22 | (IR情報)15:30 東京海上ホールディングス株式会社との資本業務提携に関するお知らせ |
11/22 | (IR情報)15:30 資本業務提携に伴う第三者割当及び既存株主に対する第三者割当による新株式の発行に関するお知らせ |
11/22 | 1,155 | 1,158 | 1,130 | 1,140 | -1.26% | 70,200 | 280億1390万 | +15.04% |
11/19 | 1,173 | 1,173 | 1,102 | 1,155 | -1.58% | 195,000 | 283億7022万 | +17.69% |
11/18 | 1,165 | 1,199 | 1,164 | 1,173 | +0.73% | 127,000 | 288億2483万 | +20.8% |
11/17 | 1,153 | 1,167 | 1,137 | 1,165 | +1% | 117,400 | 286億1595万 | +21.43% |
11/16 | 1,095 | 1,170 | 1,088 | 1,153 | +6.37% | 241,200 | 283億3336万 | +21.88% |
11/15 | 1,010 | 1,096 | 1,010 | 1,084 | +7.75% | 301,800 | 266億3778万 | +15.81% |
11/12 | (IR情報)15:30 新市場区分「プライム市場」の選択申請に関するお知らせ |
11/12 | (IR情報)15:30 2021年12月期第3四半期決算短信〔日本基準〕(連結) |
11/12 | 1,013 | 1,015 | 991 | 1,006 | -0.59% | 125,200 | 247億2104万 | +8.52% |
11/11 | 1,012 | 1,044 | 1,003 | 1,012 | +0.6% | 144,200 | 248億6848万 | +9.88% |
11/10 | 1,010 | 1,023 | 1,001 | 1,006 | +0.9% | 75,600 | 247億2104万 | +10.07% |
11/09 | 991 | 1,019 | 982 | 997 | +1.37% | 103,400 | 244億9987万 | +9.56% |
11/08 | 960 | 986 | 959 | 984 | +3.31% | 92,400 | 241億6813万 | +8.67% |
11/05 | 953 | 957 | 934 | 952 | +0.42% | 357,400 | 233億9406万 | +5.54% |
11/04 | 946 | 957 | 945 | 948 | +0.53% | 40,000 | 232億9577万 | +5.33% |
11/02 | 942 | 959 | 939 | 943 | +0.21% | 57,200 | 231億7290万 | +5.01% |
11/01 | 931 | 945 | 923 | 941 | +2.28% | 78,000 | 231億2375万 | +5.02% |
10/29 | 959 | 959 | 918 | 920 | -4.81% | 233,000 | 226億771万 | +2.91% |
10/28 | 906 | 967 | 906 | 967 | +6.09% | 97,000 | 237億5038万 | +8.23% |
10/27 | 911 | 913 | 907 | 911 | -0.11% | 10,200 | 223億8654万 | +2.47% |
10/26 | 907 | 915 | 903 | 912 | +0.88% | 29,400 | 224億1112万 | +2.7% |
10/25 | 900 | 909 | 895 | 904 | +0.17% | 44,400 | 222億1453万 | +1.8% |
10/22 | (IR情報)15:30 第三者割当による自己株式の処分の内容確定に関するお知らせ |
10/22 | 893 | 905 | 889 | 903 | +1.18% | 103,600 | 221億7767万 | +1.63% |
10/21 | 910 | 917 | 892 | 892 | -3.1% | 49,200 | 218億8539万 | +0.45% |
10/20 | 906 | 942 | 906 | 921 | +2.45% | 71,400 | 225億8465万 | +3.54% |
10/19 | 883 | 905 | 883 | 899 | +1.3% | 49,200 | 220億4487万 | +1.18% |
10/18 | 890 | 891 | 876 | 887 | -0.73% | 56,400 | 217億6272万 | -0.11% |
10/15 | 900 | 903 | 889 | 894 | -0.72% | 70,200 | 219億2220万 | +0.51% |
10/14 | 875 | 902 | 869 | 900 | +3.51% | 69,800 | 220億8168万 | +1.24% |
10/13 | 859 | 875 | 858 | 870 | +1.28% | 46,600 | 213億3335万 | -2.19% |
10/12 | 867 | 872 | 859 | 859 | -2.39% | 60,000 | 210億6346万 | -3.43% |
10/11 | 870 | 883 | 855 | 880 | +0.98% | 56,000 | 215億7870万 | -1.07% |
10/08 | 868 | 886 | 865 | 871 | +0.99% | 89,200 | 213億7015万 | -1.91% |
10/07 | 841 | 879 | 841 | 863 | +3.05% | 81,600 | 211億6161万 | -2.65% |
10/06 | 891 | 891 | 837 | 837 | -5.85% | 120,000 | 205億3596万 | -5.32% |
10/05 | 885 | 907 | 864 | 889 | -0.28% | 109,400 | 218億1179万 | +0.68% |
10/04 | 899 | 899 | 882 | 892 | -1.05% | 61,200 | 218億7313万 | +1.42% |
10/01 | 900 | 906 | 887 | 901 | +0.06% | 121,600 | 221億621万 | +2.85% |
09/30 | 896 | 911 | 887 | 901 | +0.73% | 83,200 | 220億9394万 | +3.27% |
09/29 | 880 | 897 | 873 | 894 | -0.67% | 81,800 | 219億3446万 | +3% |
09/28 | 890 | 900 | 873 | 900 | +0.78% | 97,800 | 220億8168万 | +4.17% |
09/27 | 879 | 905 | 878 | 893 | +1.59% | 45,600 | 219億993万 | +4.08% |
09/24 | 887 | 887 | 871 | 879 | +0.74% | 70,200 | 215億6644万 | +3.05% |
09/22 | 895 | 895 | 873 | 873 | -2.24% | 61,000 | 214億696万 | +2.77% |
09/21 | 898 | 898 | 877 | 893 | -1.71% | 39,800 | 218億9766万 | +5.5% |
09/17 | 900 | 908 | 895 | 908 | +0.83% | 67,800 | 222億7796万 | +7.84% |
09/16 | (IR情報)12:00 バリューHR、株式会社インソースと研修ソリューションなど健康経営サービス拡充について業務提携 |
09/16 | 905 | 909 | 883 | 901 | -0.72% | 46,000 | 220億9394万 | +7.2% |
09/15 | 898 | 911 | 898 | 907 | -0.55% | 47,200 | 222億5342万 | +8.36% |
09/14 | 910 | 915 | 897 | 912 | +0.22% | 51,800 | 223億7610万 | +9.35% |
09/13 | 899 | 919 | 894 | 910 | +1.11% | 58,400 | 223億2703万 | +9.77% |
09/10 | 900 | 900 | 894 | 900 | +0.17% | 39,200 | 220億8168万 | +9.09% |
09/09 | 898 | 905 | 893 | 899 | -0.17% | 51,000 | 220億4487万 | +9.31% |
09/08 | 893 | 900 | 889 | 900 | +1.52% | 50,400 | 220億8168万 | +9.89% |
09/07 | 889 | 892 | 877 | 887 | +0.11% | 53,200 | 217億5045万 | +8.51% |
09/06 | 875 | 886 | 864 | 886 | +2.55% | 70,000 | 217億2591万 | +8.65% |
09/03 | 841 | 872 | 841 | 864 | +3.66% | 108,600 | 211億8614万 | +6.34% |
09/02 | 833 | 840 | 831 | 833 | -0.18% | 26,400 | 204億3782万 | +2.84% |
09/01 | 816 | 835 | 815 | 835 | +2.39% | 52,200 | 204億7462万 | +3.02% |
08/31 | 806 | 820 | 806 | 815 | +1.18% | 41,000 | 199億9618万 | +0.74% |
08/30 | 810 | 810 | 801 | 806 | +0.5% | 36,600 | 197億6310万 | -0.43% |
08/27 | 806 | 807 | 795 | 802 | -1.41% | 29,600 | 196億6496万 | -1.05% |
08/26 | 800 | 813 | 799 | 813 | +1.12% | 48,200 | 199億4711万 | +0.37% |
08/25 | 805 | 809 | 798 | 804 | +0.75% | 24,400 | 197億2630万 | -0.62% |
08/24 | 778 | 800 | 778 | 798 | +2.64% | 49,000 | 195億7908万 | -1.48% |
08/23 | 768 | 783 | 761 | 778 | +2.5% | 56,800 | 190億7425万 | -4.01% |
08/20 | 767 | 772 | 757 | 759 | -1.62% | 75,000 | 186億812万 | -6.59% |
08/19 | 782 | 784 | 771 | 771 | -2.03% | 41,600 | 189億1478万 | -5.4% |
08/18 | 787 | 792 | 778 | 787 | -1.01% | 49,800 | 193億731万 | -3.79% |
08/17 | 800 | 801 | 781 | 795 | -0.19% | 68,200 | 195億357万 | -2.93% |
08/16 | (IR情報)11:00 臨時株主総会招集のための基準日設定及び臨時株主総会招集に関するお知らせ |
08/16 | 826 | 837 | 790 | 797 | -4.95% | 127,200 | 195億4037万 | -2.87% |
08/13 | (IR情報)15:30 第三者割当による自己株式の処分に関するお知らせ |
08/13 | (IR情報)15:30 剰余金の配当(中間配当)に関するお知らせ |
08/13 | (IR情報)15:30 配当予想の修正(創立20周年記念配当)に関するお知らせ |
08/13 | (IR情報)15:30 2021年12月期第2四半期決算短信〔日本基準〕(連結) |
08/13 | 836 | 839 | 827 | 838 | +0.24% | 48,200 | 205億5848万 | +1.95% |
08/12 | 819 | 836 | 816 | 836 | +2.08% | 47,800 | 205億942万 | +1.58% |
08/11 | 809 | 822 | 808 | 819 | +1.36% | 38,600 | 200億9236万 | -0.61% |
08/10 | 829 | 835 | 805 | 808 | +0.69% | 92,800 | 198億2250万 | -1.94% |
08/06 | 818 | 830 | 800 | 803 | -1.89% | 90,600 | 196億8757万 | -2.85% |
08/05 | 838 | 839 | 818 | 818 | -2.04% | 33,200 | 200億6783万 | -1.09% |