2023 |
10/25 | 599 | 599 | 599 | 599 | -0.17% | 15,600 | 313億1515万 | 0% |
10/24 | 599 | 600 | 599 | 600 | 0% | 16,100 | 313億6743万 | +0.17% |
10/23 | 599 | 600 | 599 | 600 | -0.17% | 13,400 | 313億6743万 | +0.17% |
10/20 | 599 | 601 | 599 | 601 | +0.17% | 7,500 | 314億1970万 | +0.33% |
10/19 | 600 | 600 | 599 | 600 | +0.17% | 9,300 | 313億6743万 | +0.33% |
10/18 | 599 | 601 | 599 | 599 | +0.17% | 23,700 | 313億1515万 | +0.17% |
10/17 | 598 | 599 | 598 | 598 | -0.33% | 5,300 | 312億6287万 | 0% |
10/16 | (5%ルール)橋本浩(31.22%)クラフト(63.82%) |
10/16 | 599 | 600 | 598 | 600 | +0.17% | 26,600 | 313億6743万 | +0.33% |
10/13 | 599 | 599 | 598 | 599 | 0% | 7,300 | 313億1515万 | +0.17% |
10/12 | 599 | 599 | 598 | 599 | 0% | 15,800 | 313億1515万 | +0.17% |
10/11 | 598 | 599 | 598 | 599 | +0.17% | 15,100 | 313億1515万 | +0.17% |
10/10 | 598 | 599 | 598 | 598 | 0% | 43,300 | 312億6287万 | 0% |
10/06 | (5%ルール)ノムラインターナショナルピーエルシー(NOMURA IN…(0.02%)野村證券(0%) |
10/06 | 599 | 599 | 598 | 598 | 0% | 18,600 | 312億6287万 | 0% |
10/05 | 598 | 599 | 598 | 598 | 0% | 27,900 | 312億6287万 | 0% |
10/04 | 598 | 599 | 598 | 598 | 0% | 114,500 | 312億6287万 | 0% |
10/03 | (IR情報)15:00 橋本浩氏による当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
10/03 | 600 | 600 | 598 | 598 | 0% | 103,900 | 312億6287万 | 0% |
10/02 | 600 | 601 | 598 | 598 | -0.33% | 33,300 | 312億6287万 | 0% |
09/29 | 599 | 600 | 598 | 600 | +0.33% | 15,800 | 313億6743万 | +0.33% |
09/28 | 598 | 600 | 598 | 598 | 0% | 39,100 | 312億6287万 | 0% |
09/27 | 598 | 599 | 598 | 598 | +0.17% | 66,800 | 312億6287万 | 0% |
09/26 | (5%ルール)橋本浩(28.66%)クラフト(63.82%) |
09/26 | (IR情報)16:30 株式会社クラフトによる当社株式に対する公開買付けの結果並びに親会社の異動に関するお知らせ |
09/26 | 597 | 598 | 597 | 597 | 0% | 12,800 | 312億1059万 | -0.17% |
09/25 | 597 | 598 | 597 | 597 | 0% | 67,300 | 312億1059万 | -0.17% |
09/22 | 597 | 598 | 596 | 597 | -0.17% | 126,700 | 312億1059万 | -0.17% |
09/21 | 598 | 599 | 598 | 598 | 0% | 35,200 | 312億6287万 | 0% |
09/20 | 599 | 600 | 598 | 598 | -0.33% | 110,300 | 312億6287万 | 0% |
09/19 | 599 | 600 | 599 | 600 | +0.17% | 101,300 | 313億6743万 | +0.33% |
09/15 | 599 | 600 | 599 | 599 | 0% | 58,800 | 313億1515万 | +0.17% |
09/14 | 598 | 600 | 598 | 599 | +0.17% | 338,900 | 313億1515万 | +0.67% |
09/13 | 598 | 599 | 598 | 598 | 0% | 139,600 | 312億6287万 | +1.36% |
09/12 | 599 | 600 | 598 | 598 | 0% | 548,000 | 312億6287万 | +2.4% |
09/11 | 598 | 599 | 598 | 598 | 0% | 245,200 | 312億6287万 | +3.46% |
09/08 | 598 | 599 | 598 | 598 | 0% | 131,700 | 312億6287万 | +4.55% |
09/07 | (5%ルール)ノムラインターナショナルピーエルシー(NOMURA IN…(5.68%)野村證券(0.27%) |
09/07 | 598 | 599 | 598 | 598 | 0% | 108,000 | 312億6287万 | +5.65% |
09/06 | 598 | 599 | 598 | 598 | 0% | 292,900 | 312億6287万 | +6.79% |
09/05 | 598 | 599 | 598 | 598 | 0% | 147,100 | 312億6287万 | +7.75% |
09/04 | 598 | 599 | 598 | 598 | 0% | 135,400 | 312億6287万 | +8.93% |
09/01 | 598 | 599 | 598 | 598 | 0% | 506,100 | 312億6287万 | +9.93% |
08/31 | 598 | 599 | 598 | 598 | 0% | 211,800 | 312億6287万 | +11.15% |
08/30 | 598 | 599 | 598 | 598 | 0% | 138,700 | 312億6287万 | +12.2% |
08/29 | 598 | 599 | 598 | 598 | 0% | 237,100 | 312億6287万 | +13.47% |
08/28 | 598 | 599 | 598 | 598 | 0% | 310,400 | 312億6287万 | +14.56% |
08/25 | 598 | 599 | 598 | 598 | 0% | 296,300 | 312億6287万 | +15.89% |
08/24 | 598 | 599 | 598 | 598 | 0% | 320,900 | 312億6287万 | +17.25% |
08/23 | 598 | 599 | 598 | 598 | 0% | 136,900 | 312億6287万 | +18.42% |
08/22 | 598 | 599 | 598 | 598 | 0% | 200,600 | 312億6287万 | +19.84% |
08/21 | 598 | 599 | 598 | 598 | 0% | 190,400 | 312億6287万 | +21.05% |
08/18 | 598 | 599 | 598 | 598 | 0% | 227,300 | 312億6287万 | +22.54% |
08/17 | 598 | 599 | 598 | 598 | 0% | 350,800 | 312億6287万 | +24.07% |
08/16 | 599 | 599 | 598 | 598 | -0.17% | 371,800 | 312億6287万 | +25.63% |
08/15 | 598 | 600 | 598 | 599 | +0.17% | 2,271,200 | 313億1515万 | +27.45% |
08/14 | 598 | 599 | 598 | 598 | +12.2% | 5,022,700 | 312億6287万 | +28.88% |
08/10 | 533 | 533 | 533 | 533 | +17.66% | 94,300 | 278億6473万 | +16.12% |
08/09 | (IR情報)17:00 株式会社クラフトによる株式会社キョウデン株式(証券コード:6881)に対する公開買付けの開始に関するお知らせ |
08/09 | (IR情報)17:00 株式会社クラフトによる当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
08/09 | (IR情報)17:00 中期経営計画上の数値目標の取下げに関するお知らせ |
08/09 | (IR情報)17:00 2024年3月期の期末配当予想の修正(無配)に関するお知らせ |
08/09 | (IR情報)17:00 2024年3月期第1四半期決算短信[日本基準](連結) |
08/09 | 447 | 455 | 443 | 453 | +1.12% | 111,300 | 236億8241万 | -0.66% |
08/08 | 457 | 457 | 447 | 448 | -1.75% | 83,300 | 234億2101万 | -1.97% |
08/07 | 442 | 456 | 440 | 456 | +2.7% | 81,800 | 238億3924万 | -0.44% |
08/04 | 445 | 449 | 443 | 444 | -1.11% | 82,300 | 232億1189万 | -3.06% |
08/03 | 457 | 459 | 449 | 449 | -2.6% | 86,400 | 234億7329万 | -1.97% |
08/02 | 460 | 464 | 457 | 461 | +0.22% | 121,600 | 241億64万 | +0.44% |
08/01 | 461 | 462 | 458 | 460 | +0.44% | 41,200 | 240億4836万 | +0.44% |
07/31 | 460 | 463 | 457 | 458 | +0.22% | 58,100 | 239億4380万 | 0% |
07/28 | 457 | 459 | 452 | 457 | -0.87% | 52,100 | 238億9152万 | -0.22% |
07/27 | 456 | 461 | 456 | 461 | +0.44% | 33,700 | 241億64万 | +0.66% |
07/26 | 460 | 460 | 456 | 459 | -0.65% | 43,000 | 239億9608万 | +0.22% |
07/25 | 458 | 462 | 457 | 462 | +0.65% | 42,600 | 241億5292万 | +0.87% |
07/24 | 459 | 462 | 457 | 459 | 0% | 35,900 | 239億9608万 | +0.22% |
07/21 | 458 | 460 | 453 | 459 | +0.22% | 59,000 | 239億9608万 | +0.44% |
07/20 | 465 | 465 | 456 | 458 | -1.51% | 31,300 | 239億4380万 | +0.22% |
07/19 | 458 | 465 | 458 | 465 | +1.97% | 91,400 | 243億975万 | +1.75% |
07/18 | 451 | 456 | 450 | 456 | +1.11% | 34,600 | 238億3924万 | -0.22% |
07/14 | 458 | 458 | 450 | 451 | -0.66% | 41,100 | 235億7785万 | -1.31% |
07/13 | 448 | 454 | 442 | 454 | +1.79% | 64,000 | 237億3468万 | -0.66% |
07/12 | (5%ルール)橋本浩(28.66%)クラフト(32.88%) |
07/12 | 452 | 452 | 443 | 446 | -1.55% | 233,900 | 233億1645万 | -2.19% |
07/11 | 455 | 459 | 451 | 453 | 0% | 50,800 | 236億8241万 | -0.66% |
07/10 | 456 | 457 | 451 | 453 | -0.44% | 80,100 | 236億8241万 | -0.66% |
07/07 | 455 | 460 | 452 | 455 | -0.44% | 37,600 | 237億8696万 | -0.44% |
07/06 | 465 | 465 | 457 | 457 | -1.93% | 91,500 | 238億9152万 | +0.22% |
07/05 | 466 | 466 | 463 | 466 | -0.64% | 59,800 | 243億6203万 | +2.42% |
07/04 | 470 | 471 | 468 | 469 | -0.42% | 37,500 | 245億1887万 | +3.53% |
07/03 | 466 | 472 | 464 | 471 | +2.39% | 157,300 | 246億2343万 | +4.2% |
06/30 | (IR情報)15:00 支配株主等に関する事項について |
06/30 | 462 | 462 | 456 | 460 | +0.44% | 54,900 | 240億4836万 | +2% |
06/29 | 461 | 465 | 458 | 458 | -0.43% | 61,700 | 239億4380万 | +1.55% |
06/28 | 453 | 460 | 453 | 460 | +2% | 90,400 | 240億4836万 | +2.22% |
06/27 | 452 | 453 | 449 | 451 | -0.88% | 53,100 | 235億7785万 | +0.22% |
06/26 | 450 | 459 | 449 | 455 | +0.89% | 71,200 | 237億8696万 | +1.11% |
06/23 | 456 | 459 | 449 | 451 | -0.44% | 76,600 | 235億7785万 | 0% |
06/22 | 458 | 462 | 453 | 453 | -1.74% | 113,200 | 236億8241万 | +0.44% |
06/21 | 463 | 463 | 459 | 461 | -0.43% | 56,700 | 241億64万 | +1.99% |
06/20 | 457 | 467 | 456 | 463 | +1.98% | 144,700 | 242億520万 | +2.43% |
06/19 | 455 | 459 | 450 | 454 | -0.22% | 101,500 | 237億3468万 | +0.44% |
06/16 | 458 | 459 | 454 | 455 | -0.87% | 68,500 | 237億8696万 | 0% |
06/15 | 454 | 464 | 454 | 459 | +1.1% | 112,200 | 239億9608万 | +0.22% |
06/14 | 457 | 458 | 452 | 454 | -0.22% | 85,700 | 237億3468万 | -1.3% |
06/13 | 457 | 460 | 451 | 455 | 0% | 92,300 | 237億8696万 | -1.73% |
06/12 | 452 | 457 | 452 | 455 | +0.89% | 80,600 | 237億8696万 | -2.36% |
06/09 | 446 | 452 | 444 | 451 | +1.58% | 98,000 | 235億7785万 | -3.63% |
06/08 | 454 | 454 | 444 | 444 | -1.11% | 89,200 | 232億1189万 | -5.73% |
06/07 | 453 | 458 | 448 | 449 | -0.22% | 119,700 | 234億7329万 | -5.07% |
06/06 | 455 | 455 | 449 | 450 | -1.53% | 88,100 | 235億2557万 | -5.26% |
06/05 | 455 | 457 | 451 | 457 | +2.24% | 113,800 | 238億9152万 | -4.19% |
06/02 | 428 | 447 | 426 | 447 | +4.68% | 244,200 | 233億6873万 | -6.68% |