2022 |
05/20 | 444 | 460 | 444 | 460 | +1.77% | 5,900 | 29億1152万 | -1.08% |
05/19 | 456 | 459 | 446 | 452 | -1.74% | 14,900 | 28億6088万 | -3% |
05/19 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 44,100株(0.69%)-0.1% |
05/18 | 455 | 468 | 455 | 460 | -0.22% | 6,900 | 29億1152万 | -1.71% |
05/17 | 465 | 466 | 460 | 461 | 0% | 5,800 | 29億1785万 | -1.91% |
05/16 | 455 | 464 | 451 | 461 | +1.1% | 5,200 | 29億1785万 | -2.12% |
05/13 | 447 | 458 | 447 | 456 | +2.01% | 3,400 | 28億8620万 | -3.39% |
05/12 | 449 | 460 | 447 | 447 | -3.25% | 4,600 | 28億2924万 | -5.7% |
05/11 | 442 | 462 | 442 | 462 | +3.36% | 2,800 | 29億2418万 | -2.94% |
05/10 | 446 | 447 | 440 | 447 | +0.45% | 4,800 | 28億2924万 | -6.29% |
05/09 | 461 | 465 | 445 | 445 | -3.47% | 10,300 | 28億1658万 | -7.1% |
05/06 | 461 | 472 | 461 | 461 | 0% | 7,300 | 29億1785万 | -4.16% |
05/02 | 478 | 478 | 461 | 461 | -1.91% | 9,500 | 29億1785万 | -4.55% |
04/28 | 462 | 470 | 459 | 470 | +1.73% | 5,700 | 29億7481万 | -3.09% |
04/27 | 463 | 466 | 462 | 462 | -0.22% | 1,100 | 29億2418万 | -5.13% |
04/26 | 461 | 467 | 461 | 463 | +0.43% | 3,500 | 29億3051万 | -4.93% |
04/25 | 481 | 481 | 461 | 461 | -2.54% | 7,900 | 29億1785万 | -4.95% |
04/22 | 472 | 474 | 465 | 473 | -0.42% | 5,900 | 29億9380万 | -2.47% |
04/21 | 472 | 479 | 469 | 475 | +0.64% | 2,600 | 30億646万 | -1.66% |
04/20 | 472 | 483 | 469 | 472 | 0% | 12,300 | 29億8747万 | -1.87% |
04/19 | 477 | 479 | 472 | 472 | -0.63% | 900 | 29億8747万 | -1.46% |
04/18 | 474 | 476 | 466 | 475 | 0% | 5,400 | 30億646万 | -0.42% |
04/15 | 477 | 480 | 474 | 475 | -2.46% | 9,700 | 30億646万 | +0.21% |
04/14 | 482 | 489 | 480 | 487 | -0.61% | 8,000 | 30億8241万 | +3.18% |
04/13 | (IR情報)15:00 2022年5月期第3四半期決算補足説明資料 |
04/13 | (IR情報)15:00 2022年5月期第3四半期決算短信〔日本基準〕(連結) |
04/13 | 484 | 490 | 474 | 490 | +3.59% | 10,300 | 31億140万 | +4.48% |
04/12 | 480 | 486 | 473 | 473 | -3.47% | 13,600 | 29億9380万 | +1.28% |
04/11 | 497 | 501 | 489 | 490 | -1.61% | 6,100 | 31億140万 | +5.15% |
04/08 | 502 | 502 | 496 | 498 | -0.8% | 4,800 | 31億5204万 | +7.1% |
04/07 | 503 | 509 | 495 | 502 | -0.2% | 8,300 | 31億7735万 | +8.19% |
04/06 | 493 | 506 | 491 | 503 | +2.44% | 5,800 | 31億8368万 | +8.64% |
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% |