2022 |
04/05 | 485 | 513 | 481 | 491 | +0.82% | 22,800 | 31億773万 | +6.28% |
04/04 | 485 | 495 | 479 | 487 | -1.22% | 11,600 | 30億8241万 | +5.41% |
04/01 | (IR情報)10:00 放課後施設及び保育園の運営開始のお知らせ |
04/01 | 503 | 503 | 491 | 493 | -0.8% | 5,800 | 31億2039万 | +6.94% |
03/31 | 504 | 509 | 497 | 497 | -1.39% | 14,900 | 31億4571万 | +8.52% |
03/30 | 513 | 513 | 501 | 504 | +0.4% | 7,100 | 31億9001万 | +10.28% |
03/29 | 500 | 513 | 500 | 502 | +1.41% | 10,700 | 31億7735万 | +10.33% |
03/28 | 500 | 506 | 491 | 495 | -2.75% | 13,700 | 31億3305万 | +9.03% |
03/25 | 540 | 543 | 492 | 509 | -0.97% | 37,400 | 32億2166万 | +12.61% |
03/24 | 463 | 532 | 457 | 514 | +10.54% | 33,900 | 32億5331万 | +14.22% |
03/23 | 466 | 466 | 452 | 465 | +7.14% | 13,600 | 29億4317万 | +3.79% |
03/22 | 465 | 475 | 434 | 434 | -3.34% | 14,600 | 27億4695万 | -3.34% |
03/18 | 427 | 449 | 425 | 449 | +4.66% | 9,200 | 28億4190万 | -0.44% |
03/17 | 430 | 430 | 425 | 429 | +2.88% | 5,000 | 27億1531万 | -5.09% |
03/16 | 420 | 423 | 416 | 417 | +0.24% | 6,800 | 26億3935万 | -7.95% |
03/15 | 420 | 424 | 416 | 416 | -0.72% | 14,300 | 26億3303万 | -8.57% |
03/14 | 420 | 431 | 415 | 419 | +0.96% | 4,800 | 26億5201万 | -8.11% |
03/11 | 413 | 421 | 403 | 415 | -0.48% | 10,100 | 26億2670万 | -9.19% |
03/10 | 419 | 433 | 414 | 417 | +0.24% | 10,800 | 26億3935万 | -8.95% |
03/09 | 440 | 448 | 415 | 416 | -4.37% | 9,200 | 26億3303万 | -9.37% |
03/08 | 452 | 456 | 433 | 435 | -3.76% | 16,300 | 27億5328万 | -5.23% |
03/07 | 452 | 466 | 452 | 452 | -1.53% | 6,200 | 28億6088万 | -1.53% |
03/04 | 480 | 480 | 455 | 459 | -4.77% | 14,600 | 29億519万 | +0.22% |
03/03 | 487 | 495 | 481 | 482 | +1.05% | 5,800 | 30億5077万 | +5.24% |
03/02 | 486 | 487 | 477 | 477 | -2.05% | 6,200 | 30億1912万 | +4.61% |
03/01 | 477 | 488 | 477 | 487 | +3.18% | 7,800 | 30億8241万 | +6.8% |
02/28 | 462 | 479 | 452 | 472 | +1.94% | 9,900 | 29億8747万 | +3.96% |
02/25 | 452 | 463 | 433 | 463 | +6.19% | 20,100 | 29億3051万 | +1.98% |
02/24 | 459 | 466 | 426 | 436 | -5.01% | 18,100 | 27億5961万 | -3.75% |
02/22 | 448 | 462 | 448 | 459 | +1.1% | 7,400 | 29億519万 | +1.1% |
02/21 | 461 | 466 | 453 | 454 | -2.99% | 11,900 | 28億7354万 | +0.22% |
02/18 | 458 | 468 | 449 | 468 | +2.18% | 8,800 | 29億6215万 | +3.08% |
02/17 | 458 | 478 | 457 | 458 | -0.65% | 9,300 | 28億9886万 | +0.66% |
02/16 | 470 | 480 | 460 | 461 | -1.91% | 8,600 | 29億1785万 | +1.1% |
02/15 | 470 | 482 | 463 | 470 | 0% | 7,400 | 29億7481万 | +2.84% |
02/14 | 476 | 485 | 465 | 470 | -3.09% | 7,100 | 29億7481万 | +2.84% |
02/10 | 479 | 491 | 477 | 485 | +1.25% | 12,200 | 30億6975万 | +5.9% |
02/09 | 456 | 483 | 456 | 479 | +5.04% | 12,600 | 30億3178万 | +4.59% |
02/08 | 461 | 469 | 456 | 456 | -1.08% | 6,200 | 28億8620万 | -0.65% |
02/07 | 452 | 467 | 443 | 461 | +3.83% | 8,800 | 29億1785万 | 0% |
02/04 | 440 | 444 | 433 | 444 | -0.22% | 6,100 | 28億1025万 | -3.9% |
02/03 | 458 | 458 | 443 | 445 | -1.98% | 10,400 | 28億1658万 | -4.09% |
02/02 | 463 | 463 | 450 | 454 | +2.95% | 4,100 | 28億7354万 | -2.37% |
02/01 | 438 | 456 | 430 | 441 | +6.52% | 16,200 | 27億9126万 | -5.77% |
01/31 | 416 | 437 | 414 | 414 | -2.36% | 12,400 | 26億2037万 | -12.1% |
01/28 | 428 | 434 | 401 | 424 | -0.93% | 24,600 | 26億8366万 | -10.74% |
01/27 | 437 | 448 | 428 | 428 | -4.89% | 14,600 | 27億898万 | -10.46% |
01/26 | 437 | 465 | 437 | 450 | +2.04% | 7,800 | 28億4823万 | -6.64% |
01/25 | 485 | 485 | 441 | 441 | -6.57% | 8,600 | 27億9126万 | -9.07% |
01/24 | 456 | 472 | 450 | 472 | +3.74% | 6,400 | 29億8747万 | -3.48% |
01/21 | 455 | 455 | 445 | 455 | +0.44% | 4,500 | 28億7987万 | -7.33% |
01/20 | 439 | 458 | 439 | 453 | +3.66% | 9,500 | 28億6721万 | -8.3% |
01/19 | 459 | 462 | 436 | 437 | -5.41% | 32,200 | 27億6594万 | -12.25% |
01/18 | 450 | 471 | 445 | 462 | +2.67% | 18,700 | 29億2418万 | -8.15% |
01/17 | 455 | 468 | 450 | 450 | -2.39% | 13,600 | 28億4823万 | -11.07% |
01/14 | 470 | 482 | 454 | 461 | -6.49% | 29,400 | 29億1785万 | -9.78% |
01/13 | (IR情報)15:00 2022年5月期第2四半期決算補足説明資料 |
01/13 | (IR情報)15:00 2022年5月期第2四半期決算短信〔日本基準〕(連結) |
01/13 | 482 | 500 | 482 | 493 | +1.44% | 7,700 | 31億2039万 | -4.46% |
01/12 | 496 | 499 | 486 | 486 | -0.82% | 11,900 | 30億7608万 | -6.18% |
01/11 | 485 | 493 | 476 | 490 | +1.03% | 6,000 | 31億140万 | -5.95% |
01/11 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 50,600株(0.79%)-0.1% |
01/07 | 472 | 488 | 468 | 485 | +1.46% | 12,300 | 30億6975万 | -7.09% |
01/06 | 491 | 491 | 476 | 478 | -4.02% | 30,800 | 30億2545万 | -8.95% |
01/05 | 507 | 513 | 490 | 498 | -1.97% | 24,900 | 31億5204万 | -5.5% |
01/04 | 506 | 514 | 504 | 508 | +1.2% | 11,000 | 32億1533万 | -4.15% |
2021 |
12/30 | 489 | 502 | 489 | 502 | +2.66% | 14,400 | 31億7735万 | -5.82% |
12/29 | 486 | 495 | 483 | 489 | +1.88% | 27,600 | 30億9507万 | -8.94% |
12/29 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 56,600株(0.89%)-0.09% |
12/28 | 487 | 495 | 480 | 480 | -0.62% | 34,800 | 30億3811万 | -11.28% |
12/27 | 508 | 508 | 480 | 483 | -5.48% | 39,200 | 30億5710万 | -11.54% |
12/24 | 525 | 525 | 504 | 511 | -0.39% | 29,600 | 32億3432万 | -7.43% |
12/23 | 518 | 519 | 507 | 513 | -0.97% | 15,900 | 32億4698万 | -7.9% |
12/22 | 519 | 522 | 512 | 518 | 0% | 14,700 | 32億7862万 | -7.99% |
12/21 | 512 | 522 | 505 | 518 | +1.37% | 18,900 | 32億7862万 | -8.96% |
12/20 | 534 | 534 | 511 | 511 | -5.02% | 16,100 | 32億3432万 | -11.13% |
12/17 | 530 | 539 | 525 | 538 | +0.94% | 11,600 | 34億521万 | -7.4% |
12/16 | 535 | 535 | 521 | 533 | +1.14% | 14,600 | 33億7357万 | -9.04% |
12/15 | 521 | 531 | 519 | 527 | +0.76% | 13,200 | 33億3559万 | -10.98% |
12/14 | 537 | 537 | 516 | 523 | -3.86% | 20,900 | 33億1027万 | -12.54% |
12/13 | 566 | 566 | 537 | 544 | -3.37% | 11,700 | 34億4319万 | -10.08% |
12/10 | 575 | 575 | 554 | 563 | +0.9% | 5,100 | 35億6345万 | -8.01% |
12/09 | 574 | 574 | 558 | 558 | -2.79% | 8,700 | 35億3180万 | -9.71% |
12/08 | 581 | 581 | 571 | 574 | -0.35% | 6,000 | 36億3307万 | -8.16% |
12/07 | 545 | 576 | 545 | 576 | +5.69% | 14,600 | 36億4573万 | -8.57% |
12/06 | 550 | 557 | 539 | 545 | -3.2% | 20,000 | 34億4952万 | -14.31% |
12/03 | 531 | 573 | 514 | 563 | +10.18% | 26,500 | 35億6345万 | -12.31% |
12/02 | 540 | 547 | 511 | 511 | -7.09% | 43,100 | 32億3432万 | -21.14% |
12/01 | 546 | 554 | 526 | 550 | -0.18% | 40,800 | 34億8117万 | -16.03% |
11/30 | 575 | 575 | 551 | 551 | -1.78% | 15,000 | 34億8749万 | -16.64% |
11/29 | 554 | 588 | 554 | 561 | -3.94% | 21,000 | 35億5079万 | -15.77% |
11/26 | 605 | 605 | 576 | 584 | -3.47% | 20,100 | 36億9636万 | -12.97% |
11/25 | 615 | 618 | 597 | 605 | +1.68% | 19,700 | 38億2928万 | -10.64% |
11/24 | 599 | 610 | 588 | 595 | -1.16% | 23,800 | 37億6599万 | -12.63% |
11/22 | (IR情報)15:00 事業計画及び成長可能性に関する事項 |
11/22 | 601 | 619 | 593 | 602 | -3.06% | 35,500 | 38億1029万 | -12.24% |
11/19 | 646 | 646 | 610 | 621 | -3.72% | 53,200 | 39億3055万 | -10.13% |
11/18 | 654 | 654 | 643 | 645 | -1.23% | 16,400 | 40億8246万 | -7.33% |
11/17 | 670 | 670 | 651 | 653 | -1.95% | 13,100 | 41億3309万 | -6.58% |
11/16 | 670 | 675 | 662 | 666 | -0.15% | 22,600 | 42億1538万 | -5.13% |
11/15 | 671 | 679 | 663 | 667 | -0.45% | 14,200 | 42億2170万 | -5.52% |
11/12 | 674 | 685 | 668 | 670 | -0.45% | 10,000 | 42億4069万 | -5.5% |
11/12 | (空売り報告)モルガン・スタンレーMUFG証券 31,100株(0.49%)-0.08%義務消失 |
11/11 | 676 | 678 | 665 | 673 | -1.03% | 12,200 | 42億5968万 | -5.34% |
11/10 | 677 | 688 | 676 | 680 | +0.44% | 10,800 | 43億399万 | -4.63% |
11/09 | 696 | 696 | 669 | 677 | -3.15% | 34,100 | 42億8500万 | -5.45% |
11/08 | 722 | 722 | 698 | 699 | -2.37% | 11,900 | 44億2425万 | -3.05% |
11/05 | (空売り報告)モルガン・スタンレーMUFG証券 36,600株(0.57%)-0.12% |