2024 |
04/24 | 611 | 611 | 598 | 603 | -1.15% | 38,200 | 106億8775万 | +2.03% |
04/23 | 620 | 620 | 600 | 610 | +2.52% | 88,600 | 108億1182万 | +3.39% |
04/22 | (IR情報)16:00 自己株式の消却および自己株式の保有方針の決定に関するお知らせ |
04/22 | 595 | 596 | 589 | 595 | +1.71% | 9,800 | 105億4595万 | +1.19% |
04/19 | 595 | 595 | 570 | 585 | -1.02% | 22,700 | 103億6871万 | -0.17% |
04/18 | 586 | 593 | 585 | 591 | +0.34% | 6,300 | 104億7505万 | +1.2% |
04/17 | 592 | 592 | 583 | 589 | -0.51% | 7,100 | 104億3961万 | +1.2% |
04/16 | 600 | 600 | 589 | 592 | -0.34% | 14,300 | 104億9278万 | +2.07% |
04/15 | 612 | 613 | 590 | 594 | -1.82% | 45,400 | 105億2823万 | +2.77% |
04/12 | 602 | 605 | 599 | 605 | +1% | 14,100 | 107億2319万 | +5.03% |
04/11 | 598 | 601 | 597 | 599 | +0.34% | 8,600 | 106億1685万 | +4.54% |
04/10 | 600 | 601 | 595 | 597 | +0.84% | 14,700 | 105億8140万 | +4.55% |
04/09 | 600 | 600 | 592 | 592 | 0% | 18,800 | 104億9278万 | +4.23% |
04/08 | 595 | 595 | 591 | 592 | -0.17% | 8,800 | 104億9278万 | +4.59% |
04/05 | 587 | 593 | 586 | 593 | +1.02% | 5,000 | 105億1050万 | +5.14% |
04/04 | 590 | 594 | 585 | 587 | -0.51% | 10,900 | 104億416万 | +4.63% |
04/03 | 599 | 599 | 581 | 590 | +1.55% | 13,900 | 104億5733万 | +5.55% |
04/02 | 604 | 604 | 562 | 581 | -3.81% | 50,900 | 102億9781万 | +4.31% |
04/01 | 608 | 620 | 601 | 604 | -0.17% | 33,200 | 107億547万 | +8.83% |
03/29 | 599 | 606 | 597 | 605 | +2.02% | 12,800 | 107億2319万 | +9.6% |
03/28 | 600 | 602 | 593 | 593 | -0.67% | 22,500 | 105億1050万 | +7.82% |
03/27 | 594 | 602 | 591 | 597 | +1.53% | 31,000 | 105億8140万 | +9.14% |
03/26 | 578 | 591 | 578 | 588 | +2.26% | 16,900 | 104億2188万 | +7.89% |
03/25 | 566 | 578 | 566 | 575 | +1.59% | 16,400 | 101億9147万 | +6.09% |
03/22 | (IR情報)16:00 自己株式の処分の払込完了および一部失権に関するお知らせ |
03/22 | 565 | 575 | 565 | 566 | +0.71% | 23,800 | 100億3195万 | +4.62% |
03/21 | 560 | 562 | 560 | 562 | +0.72% | 12,200 | 99億6105万 | +4.27% |
03/19 | 560 | 560 | 555 | 558 | -0.71% | 10,600 | 98億9015万 | +3.72% |
03/18 | 558 | 569 | 551 | 562 | +2.37% | 35,800 | 99億6105万 | +4.66% |
03/15 | 550 | 550 | 545 | 549 | +0.37% | 20,000 | 97億3063万 | +2.43% |
03/14 | 545 | 548 | 539 | 547 | +1.86% | 34,400 | 96億9519万 | +2.05% |
03/13 | (IR情報)16:00 2024年7月期第2四半期決算短信〔日本基準〕(連結) |
03/13 | 541 | 544 | 535 | 537 | -0.56% | 29,900 | 95億1794万 | +0.37% |
03/12 | 537 | 543 | 537 | 540 | +0.37% | 9,900 | 95億7112万 | +0.93% |
03/11 | 537 | 538 | 536 | 538 | 0% | 15,000 | 95億3567万 | +0.56% |
03/08 | 537 | 538 | 536 | 538 | +0.37% | 4,200 | 95億3567万 | +0.56% |
03/07 | 538 | 538 | 536 | 536 | -0.19% | 2,600 | 95億22万 | +0.19% |
03/06 | 536 | 538 | 536 | 537 | +0.19% | 5,000 | 95億1794万 | +0.56% |
03/05 | 536 | 541 | 535 | 536 | 0% | 8,600 | 95億22万 | +0.37% |
03/04 | 538 | 539 | 536 | 536 | 0% | 7,300 | 95億22万 | +0.37% |
03/01 | 535 | 537 | 534 | 536 | +0.19% | 5,100 | 95億22万 | +0.37% |
02/29 | 536 | 536 | 534 | 535 | -0.37% | 3,000 | 94億8249万 | +0.19% |
02/28 | 536 | 538 | 535 | 537 | 0% | 6,000 | 95億1794万 | +0.56% |
02/27 | 533 | 537 | 533 | 537 | +0.75% | 13,500 | 95億1794万 | +0.56% |
02/26 | 534 | 535 | 533 | 533 | 0% | 7,900 | 94億4705万 | -0.19% |
02/22 | 538 | 538 | 531 | 533 | +0.19% | 8,200 | 94億4705万 | -0.19% |
02/21 | 534 | 534 | 532 | 532 | -0.37% | 2,800 | 94億2932万 | -0.37% |
02/20 | 533 | 534 | 532 | 534 | 0% | 3,100 | 94億6477万 | 0% |
02/19 | 532 | 534 | 531 | 534 | +0.38% | 4,600 | 94億6477万 | 0% |
02/16 | 535 | 535 | 531 | 532 | -0.37% | 6,600 | 94億2932万 | -0.19% |
02/15 | 535 | 535 | 530 | 534 | 0% | 19,400 | 94億6477万 | +0.19% |
02/14 | 532 | 534 | 531 | 534 | +0.75% | 7,100 | 94億6477万 | +0.19% |
02/13 | 530 | 533 | 530 | 530 | -0.93% | 9,300 | 93億9387万 | -0.38% |
02/09 | 534 | 535 | 530 | 535 | +0.19% | 7,500 | 94億8249万 | +0.75% |
02/08 | 535 | 535 | 530 | 534 | -0.19% | 7,900 | 94億6477万 | +0.56% |
02/07 | 535 | 536 | 533 | 535 | +0.19% | 9,700 | 94億8249万 | +0.94% |
02/06 | 537 | 537 | 533 | 534 | -0.37% | 5,000 | 94億6477万 | +1.14% |
02/05 | 535 | 539 | 534 | 536 | +0.19% | 15,100 | 95億22万 | +1.71% |
02/02 | 530 | 536 | 530 | 535 | +0.38% | 12,600 | 94億8249万 | +1.71% |
02/01 | 535 | 536 | 533 | 533 | -0.37% | 3,500 | 94億4705万 | +1.72% |
01/31 | 536 | 536 | 534 | 535 | 0% | 9,800 | 94億8249万 | +2.29% |
01/30 | 535 | 539 | 532 | 535 | +0.19% | 13,200 | 94億8249万 | +2.49% |
01/29 | 534 | 537 | 533 | 534 | +0.19% | 14,200 | 94億6477万 | +2.5% |
01/26 | 534 | 535 | 532 | 533 | -0.93% | 13,600 | 94億4705万 | +2.5% |
01/25 | 537 | 538 | 535 | 538 | +0.19% | 13,400 | 95億3567万 | +3.66% |
01/24 | (IR情報)16:00 社員持株会の特別奨励金スキーム(自己株処分型)の導入および当該スキームを利用した第三者割当による自己株式の処分に関するお知らせ |
01/24 | 535 | 539 | 534 | 537 | +0.37% | 19,200 | 95億1794万 | +3.87% |
01/23 | 535 | 536 | 531 | 535 | +0.38% | 12,500 | 94億8249万 | +3.68% |
01/22 | 531 | 533 | 530 | 533 | +0.57% | 15,500 | 94億4705万 | +3.5% |
01/19 | 530 | 532 | 530 | 530 | 0% | 11,600 | 93億9387万 | +3.11% |
01/18 | 532 | 532 | 521 | 530 | 0% | 15,500 | 93億9387万 | +3.11% |
01/17 | 530 | 534 | 529 | 530 | 0% | 5,100 | 93億9387万 | +3.31% |
01/16 | 537 | 537 | 527 | 530 | -1.49% | 14,700 | 93億9387万 | +3.52% |
01/15 | 528 | 540 | 526 | 538 | +2.28% | 66,900 | 95億3567万 | +5.08% |
01/12 | 523 | 526 | 521 | 526 | 0% | 10,200 | 93億2298万 | +2.94% |
01/11 | 519 | 534 | 519 | 526 | +1.74% | 35,000 | 93億2298万 | +3.14% |
01/10 | 520 | 524 | 517 | 517 | -0.77% | 13,000 | 91億6346万 | +1.37% |
01/09 | 520 | 521 | 518 | 521 | +0.77% | 15,700 | 92億3435万 | +2.16% |
01/05 | 517 | 519 | 511 | 517 | 0% | 11,100 | 91億6346万 | +1.57% |
01/04 | 512 | 517 | 510 | 517 | +2.17% | 25,500 | 91億6346万 | +1.57% |
2023 |
12/29 | 505 | 510 | 505 | 506 | +0.2% | 7,600 | 89億6849万 | -0.59% |
12/28 | 501 | 510 | 500 | 505 | +0.8% | 26,500 | 89億5076万 | -0.79% |
12/27 | 501 | 503 | 500 | 501 | -0.2% | 19,400 | 88億7987万 | -1.76% |
12/26 | 500 | 504 | 500 | 502 | +0.4% | 6,900 | 88億9759万 | -1.57% |
12/25 | 503 | 503 | 500 | 500 | -0.2% | 10,500 | 88億6214万 | -2.15% |
12/22 | 505 | 505 | 501 | 501 | -0.6% | 11,200 | 88億7987万 | -1.96% |
12/21 | 508 | 508 | 503 | 504 | -0.98% | 8,300 | 89億3304万 | -1.56% |
12/20 | 506 | 511 | 506 | 509 | +0.39% | 7,100 | 90億2166万 | -0.59% |
12/19 | 507 | 509 | 505 | 507 | +0.2% | 2,800 | 89億8621万 | -0.98% |
12/18 | 510 | 510 | 506 | 506 | +0.2% | 8,800 | 89億6849万 | -1.36% |
12/15 | 509 | 509 | 505 | 505 | 0% | 10,600 | 89億5076万 | -1.56% |
12/14 | 507 | 512 | 502 | 505 | -1.75% | 26,400 | 89億5076万 | -1.37% |
12/13 | (IR情報)16:00 2024年7月期第1四半期決算短信〔日本基準〕(連結) |
12/13 | 515 | 517 | 514 | 514 | 0% | 21,600 | 91億1028万 | +0.39% |
12/12 | 515 | 515 | 512 | 514 | -0.19% | 5,200 | 91億1028万 | +0.39% |
12/11 | 512 | 515 | 512 | 515 | +0.98% | 3,400 | 91億2801万 | +0.59% |
12/08 | 510 | 513 | 508 | 510 | -0.78% | 13,600 | 90億3939万 | -0.2% |
12/07 | 516 | 516 | 513 | 514 | -0.39% | 9,200 | 91億1028万 | +0.59% |
12/06 | 513 | 516 | 510 | 516 | +0.58% | 12,900 | 91億4573万 | +1.18% |
12/05 | (IR情報)16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
12/05 | 511 | 515 | 511 | 513 | 0% | 6,100 | 90億9256万 | +0.59% |
12/04 | 518 | 518 | 511 | 513 | -0.39% | 9,200 | 90億9256万 | +0.79% |
12/01 | (IR情報)16:00 「おかやま上場企業フォーラム」に関するお知らせ |
12/01 | 513 | 517 | 512 | 515 | +0.78% | 14,700 | 91億2801万 | +1.18% |
11/30 | 512 | 514 | 508 | 511 | 0% | 8,500 | 90億5711万 | +0.39% |
11/29 | 514 | 515 | 510 | 511 | -0.78% | 11,400 | 90億5711万 | +0.39% |
11/28 | 515 | 515 | 513 | 515 | -0.19% | 4,800 | 91億2801万 | +1.18% |