IR情報

2019/02/28~2019/07/29

IR情報&株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2019
07/292,0582,1002,0502,070+1.6%39,600196億5390万+1.02%
07/262,0602,0832,0332,038-1.21%47,800193億4532万-0.27%
07/252,1402,1452,0602,063-2.94%87,000195億8269万+1.15%
07/242,1202,1402,1002,125+2.91%93,600201億7611万+4.53%
07/232,0282,1302,0282,065+0.98%101,000196億643万+2.03%
07/222,1402,1482,0252,045-4.44%172,200193億5567万+1.19%
07/192,1652,2202,1182,140-0.12%145,200202億5484万+6.1%
07/182,2502,2852,1132,143-6.75%374,400202億7850万+6.8%
07/1719:00 and factory共同開発!『ファイナルファンタジー ブレイブエクスヴィアス デジタル アルティマニア』配信開始!
07/172,3082,3482,1582,298+2.11%806,800217億4556万+15.11%
07/162,2502,2502,2502,250+18.42%10,200212億9598万+13.52%
07/1216:00 株主優待制度の新設に関するお知らせ
07/1216:00 2019年8月期第3四半期決算説明資料
07/1216:00 2019年8月期第3四半期決算短信〔日本基準〕(非連結)
07/1216:00 株式会社スクウェア・エニックスとの資本業務提携に関するお知らせ
07/1216:00 AIQ株式会社との業務提携に関するお知らせ
07/1216:00 株式分割及び株式分割に伴う定款一部変更のお知らせ
07/1216:00 株式会社小学館との業務提携に関するお知らせ
07/121,9751,9901,8981,900-3.31%89,800179億8327万-3.65%
07/112,0502,0531,9601,965-3.56%62,200185億9848万-0.51%
07/101,9482,0401,9282,038+3.95%78,600192億8469万+3.11%
07/091,9751,9951,9501,960-1.01%65,000185億5116万-0.76%
07/082,0282,0331,9701,980-3.53%67,200187億4046万+0.15%
07/052,0832,0832,0282,053-1.44%58,200194億2666万+3.77%
07/042,0502,1032,0152,083+1.96%76,000197億1061万+5.18%
07/032,0452,0602,0102,043-0.37%50,200193億3201万+3.05%
07/022,0482,0752,0302,0500%29,200194億300万+3.02%
07/012,0252,0882,0102,050+2.24%149,200194億300万+2.86%
06/281,9932,0051,9632,005+1.26%37,000189億7708万+0.5%
06/272,0002,0301,9701,980-0.5%71,600187億4046万-0.7%
06/261,9381,9901,8931,990+3.11%52,600188億3511万-0.25%
06/251,9751,9831,9301,930-1.53%37,000182億6721万-3.31%
06/241,9251,9851,9181,960+1.95%71,400185億5116万-1.95%
06/211,9351,9551,9131,923-0.39%41,200181億9623万-3.88%
06/201,9301,9701,9151,930+0.78%52,600182億6721万-3.69%
06/191,9431,9451,9101,915+0.26%49,800181億2524万-4.58%
06/182,0032,0101,9001,910-4.38%98,200180億7792万-5.21%
06/1710:30 占いアプリの決定版!and factoryが、いつでも手軽に本格的に占える『uraraca(ウララカ)』を配信開始!
06/171,9502,0151,9431,998+3.9%143,600189億609万-1.21%
06/1417:00 本社移転に関するお知らせ
06/141,8851,9231,8501,923+2.81%68,400181億9623万-5.25%
06/131,8901,8951,8381,870-1.06%55,600176億9932万-8.29%
06/121,9581,9581,8851,890-3.57%107,000178億8862万-8.03%
06/111,9951,9951,9581,960-1.75%50,400185億5116万-5.41%
06/102,0032,0331,9881,995+0.63%46,400188億8243万-4.55%
06/072,0152,0181,9581,983-0.63%77,400187億6412万-5.95%
06/062,0102,0851,9951,995-0.25%67,200188億8243万-6.12%
06/052,0502,0701,9902,000-0.37%64,600189億2976万-6.67%
06/042,0202,0801,9852,008+0.37%113,000190億74万-7.06%
06/032,0682,0681,9832,000-5.55%112,400189億2976万-8.05%
05/312,1482,1502,0752,1180%73,200200億4188万-3.31%
05/302,2202,2332,1132,118-5.78%117,200200億4188万-3.79%
05/292,1452,2652,1152,248+5.27%231,000212億7231万+1.38%
05/282,1402,1902,1082,135+1.79%185,400202億751万-3.92%
05/272,0202,1182,0052,098+5.53%178,200198億5258万-6.15%
05/241,9382,0051,9381,988+0.25%92,600188億1144万-11.63%
05/232,0102,0101,9551,983-1.86%73,600187億6412万-12.55%
05/222,0382,0481,9802,0200%118,200191億1905万-11.64%
05/211,9782,0331,9252,020+1.76%155,400191億1905万-12.1%
05/202,0282,0351,9631,985-1.98%110,400187億8778万-14.11%
05/172,0252,0381,9782,025+1.25%95,800191億6638万-13.02%
05/162,1132,1251,9632,000-5.55%143,400189億2976万-14.6%
05/152,1052,1482,0402,118+1.44%87,200200億4188万-10.12%
05/142,0802,1132,0032,088-2.91%178,200197億5793万-11.7%
05/132,2002,2402,1302,150-1.83%140,600203億4949万-9.47%
05/102,2352,2732,1282,190-3.1%178,200207億2808万-8.25%
05/092,3032,3182,2332,260-2.48%123,200213億9062万-5.44%
05/082,3802,3832,3032,318-3.74%136,400219億3485万-3.16%
05/072,4282,4732,4052,408-2.13%85,600227億8669万+0.82%
04/262,3952,4832,3832,460+2.29%135,000232億8360万+3.49%
04/252,4182,4702,3902,405-0.82%117,800227億6303万+1.61%
04/242,4402,4652,3932,425-0.61%97,000229億5233万+2.71%
04/232,5102,5602,4132,440+3.06%256,400230億9430万+3.61%
04/2215:00 通期業績予想の修正に関するお知らせ
04/2215:00 販売用不動産の売却に関するお知らせ
04/222,3552,4382,3502,368-0.42%61,800224億810万+0.74%
04/192,4052,4652,3582,378-0.83%68,400225億275万+1.39%
04/182,4852,4852,3952,398-4.48%133,200226億9204万+2.33%
04/172,4352,5152,3852,510+5.46%144,600237億5684万+7.22%
04/162,4902,5402,3752,380-3.45%135,600225億2641万+1.97%
04/152,4082,5252,3602,465+0.92%215,000233億3092万+5.61%
04/1219:00 2019年8月期第2四半期決算説明資料
04/1215:00 2019年8月期第2四半期決算短信〔日本基準〕(非連結)
04/1215:00 販売用不動産取得に伴う資金借入に関するお知らせ
04/1215:00 株式会社日本文芸社との業務提携に関するお知らせ
04/122,4602,5002,4052,443-0.31%104,200231億1796万+5.01%
04/112,4332,5302,4252,450+0.1%124,000231億8895万+5.51%
04/102,3182,4552,3002,448+5.61%93,000231億6529万+5.45%
04/0917:30 and factoryが2019年アジア地域における「働きがいのある会社」ベストカンパニーを受賞
04/092,3932,3932,3082,318-1.8%30,600219億3485万-0.24%
04/082,4232,4402,3252,360-1.36%46,600223億3711万+1.07%
04/052,4002,4052,3432,393+0.53%44,200226億4472万+2.37%
04/042,3982,4152,3382,380+0.74%39,800225億2641万+1.71%
04/032,2952,3852,2752,363+2.94%40,200223億6077万+0.96%
04/022,4082,4082,2452,295-3.57%68,200217億2189万-1.88%
04/0117:30 and factoryと白泉社が協業する総合エンタメアプリ『マンガPark』が400万ダウンロードを突破
04/012,4332,4382,3682,380-2.16%57,000225億2641万+1.41%
03/292,2732,4332,2732,433+7.28%123,000230億2332万+3.25%
03/282,3082,3632,2532,268-3.2%52,800214億6161万-3.8%
03/272,2232,3482,2232,343+7.09%80,000221億7148万-0.83%
03/262,1502,2132,1302,188+1.74%29,400207億442万-7.31%
03/2510:50 and factory「未来の家プロジェクト」第3期実証実験を開始
03/252,1032,2082,0852,150-2.6%58,000203億4588万-8.78%
03/222,2502,2882,2002,208-1.89%40,200208億9001万-6.26%
03/2010:30 【and factory共同開発】集英社の新旧名作が無料で楽しめる女性向けマンガアプリ『マンガMee(マンガミー)』が100万ダウンロード突破
03/202,2632,3002,2402,250-0.99%30,200212億9220万-4.5%
03/192,2782,3252,2482,273-1.3%37,000215億512万-3.54%
03/182,2552,3282,2552,303+2.11%31,000217億8901万-2.23%
03/152,3352,3582,2302,255-3.43%50,800213億3951万-4.29%
03/142,3032,3752,3032,335+0.11%26,600220億9657万-1.39%
03/132,3502,3652,2652,333-0.43%53,200220億7291万-1.62%
03/122,4202,4252,3152,343-1.99%52,000221億6754万-1.49%
03/112,2452,4102,2002,390+6.46%60,000226億1704万+0.25%
03/082,3402,3402,1752,245-4.77%82,600212億4488万-6.11%
03/072,3882,3882,3402,358-2.28%51,600223億949万-1.73%
03/062,5002,5102,3982,413-3.88%72,200228億2997万+0.4%
03/052,5652,5952,4752,510-3.46%88,200237億5263万+4.11%
03/042,4932,6002,4652,600+7.44%118,200246億432万+7.57%
03/012,4602,4702,3902,420-2.32%46,200229億94万+0.04%
02/2810:35 and factoryは2019年「働きがいのある会社」ランキング第2位に選出されました
02/282,3632,5402,3632,478+4.87%106,800234億4507万+2.08%