IR情報

2019/08/14～2020/01/14

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
2020
01/1416:15 2020年8月期第1四半期決算説明資料
01/1415:30 2020年8月期第1四半期決算短信〔日本基準〕(非連結)
01/142,3642,4572,3632,450+5.88%183,600238億7456万+4.39%
01/102,3172,3462,2982,314+0.22%47,400225億4928万-1.41%
01/092,3142,3402,3032,309+1.58%42,600225億55万-1.87%
01/082,3242,3402,2292,273-2.57%70,400221億4974万-3.52%
01/072,3012,3452,2912,333+1.92%39,400227億3443万-1.1%
01/062,3402,3402,2832,289-2.93%44,900223億566万-2.97%
2019
12/302,3592,3722,3332,358-0.76%34,300229億7804万-0.08%
12/272,3262,3792,3202,376+2.15%35,200231億5345万+0.72%
12/262,3122,3702,3122,326+0.65%57,100226億6621万-1.27%
12/252,3302,3302,2882,311+0.13%44,600225億2004万-1.78%
12/242,2772,3092,2662,308+1.45%40,800224億9081万-1.91%
12/232,3302,3302,2752,275-1.9%38,100220億3219万-3.27%
12/2015:40 販売用不動産取得に伴う資金借入に関するお知らせ
12/202,2602,3322,2602,319+3.07%44,500224億5830万-1.53%
12/192,2802,2952,2382,250-1.36%59,400217億9008万-4.34%
12/182,3102,3172,2692,281-0.96%30,300220億9029万-2.98%
12/172,2722,3252,2662,303+1.36%36,400223億335万-2.04%
12/162,2802,2922,2632,272-1.09%39,100220億313万-3.32%
12/1315:00 販売用不動産の購入及び資金の借入に関するお知らせ
12/132,3642,3702,2922,297-1.5%61,500222億4525万-2.21%
12/122,3712,3712,3232,332-1.64%40,800225億8420万-0.68%
12/1118:20 and factoryがテクノロジー企業成長率ランキング「デロイト2019年アジア太平洋地域テクノロジーFast500」を受賞
12/112,4452,4742,3652,371-2.47%44,700229億6190万+1.02%
12/102,4032,4342,3632,431+1.04%44,200235億4297万+3.84%
12/092,4822,4902,3952,406-2.98%52,000233億85万+3.17%
12/062,5032,5172,4572,4800%76,700240億1751万+6.62%
12/052,5322,5442,4342,480-1.59%68,900240億1751万+7.03%
12/042,4382,5322,4382,520+2.4%105,900244億488万+9.04%
12/0315:30 販売用不動産取得に伴う資金借入に関するお知らせ
12/032,4442,5152,4362,461-0.57%94,100238億3350万+6.86%
12/022,4002,4822,3852,475+3.77%136,700239億6908万+7.7%
11/292,3302,3852,3102,385+2.58%115,100230億9748万+4.1%
11/282,3442,3552,3162,325-0.68%40,300225億1641万+1.57%
11/272,3162,3532,3092,341+1.39%32,400226億7136万+2.05%
11/262,3502,3512,2892,309-1.11%47,700223億6146万+0.43%
11/252,3302,3572,3132,335+1.7%60,800226億1326万+1.48%
11/2216:00 代表取締役の異動(追加選定)及び組織変更に関するお知らせ
11/222,2682,3002,2482,296+1.28%52,300222億3556万-0.35%
11/212,3122,3122,2622,267-1.31%34,600219億4764万-1.82%
11/202,2792,3212,2742,297+0.04%34,100222億3808万-1.33%
11/192,3582,3582,2822,296-2.3%51,800222億2840万-1.29%
11/182,2692,3552,2502,350+4.68%101,800227億5119万+1.21%
11/152,2342,2492,2052,245+0.67%28,900217億3465万-3.15%
11/142,2762,2772,2192,230-1.89%47,300215億8943万-3.84%
11/132,3112,3112,2682,273+0.09%35,600220億573万-1.94%
11/122,2492,3042,2362,271+1.11%56,100219億8636万-1.86%
11/112,2802,3132,2452,246-1.53%45,800217億4433万-2.69%
11/082,2952,3252,2762,281-0.87%53,100220億8318万-1.13%
11/072,2232,3152,2162,301+3.74%68,100222億7680万-0.17%
11/062,2252,2302,1902,218-0.27%82,100214億7325万-3.69%
11/052,2632,2882,2222,224-0.4%74,600215億3134万-3.6%
11/012,2792,2842,2092,233-1.98%106,500216億1847万-3.42%
10/312,3212,3232,2782,278-1.39%46,700220億5413万-1.81%
10/302,3152,3402,2802,310-0.39%76,900223億6394万-0.65%
10/292,3422,3542,3052,319-0.94%58,700224億5107万-0.39%
10/282,3052,3642,3052,341+1.56%93,600226億6406万+0.52%
10/2510:00 株式の立会外分売終了に関するお知らせ
10/252,2912,3142,2632,305-1.07%432,600223億1553万-1.07%
10/2416:20 株式の立会外分売実施に関するお知らせ
10/242,3992,3992,3302,330-5.25%259,900225億5756万-0.13%
10/232,4702,4842,4232,459+0.33%85,000238億646万+5.45%
10/2111:45 and factoryが「2019年 日本テクノロジーFast50」で3位にランクイン～682.00％の収益（売上高）成長を記録して2年連続受賞～
10/212,3542,4602,3442,451+3.99%115,900232億7136万+5.42%
10/182,3992,4002,3132,357-2.68%160,300223億7886万+1.59%
10/172,3822,4732,3512,422-0.41%142,600229億9601万+4.49%
10/1615:00 株式の立会外分売に関するお知らせ
10/162,6612,7242,4112,432-10.95%390,100230億9096万+4.96%
10/152,4492,7492,4312,731+21.43%733,900259億2986万+18.07%
10/1118:57 2019年8月期通期決算説明資料
10/1115:00 株式会社小学館、株式会社集英社及び株式会社白泉社との資本業務提携に関するお知らせ
10/1115:00 株式会社アムタスとの業務提携に関するお知らせ
10/1115:00 株式会社スマサポとの業務提携に関するお知らせ
10/1115:00 株式会社集英社との業務提携に関するお知らせ
10/1115:00 2019年8月期決算短信〔日本基準〕(非連結)
10/112,2002,2532,1782,249+1.95%60,900213億5344万-2.13%
10/102,2432,2552,2052,206-1.96%57,200209億4517万-4.21%
10/092,2402,2812,2322,250-0.44%42,200213億6294万-2.68%
10/082,2102,2782,1982,260+2.59%46,700214億5788万-2.54%
10/0715:30 販売用不動産の購入及び資金の借入に関するお知らせ
10/072,1802,2102,1632,203+1.19%41,100209億1669万-5.12%
10/042,1782,1822,1352,177+2.3%24,400206億6983万-6.24%
10/032,1852,2082,1132,128-3.8%64,600202億459万-8.47%
10/022,2232,2232,1832,212-0.49%34,400210億214万-5.19%
10/0115:00 募集新株予約権(有償ストックオプション)の発行内容確定のお知らせ
10/0115:00 組織変更に関するお知らせ
10/012,2602,2602,1962,223-1.59%45,100211億658万-4.92%
09/302,3182,3342,2512,259-2.33%49,900214億4839万-3.67%
09/272,3542,3682,2872,313-1.87%53,100219億6110万-1.66%
09/262,4492,4502,3512,357-3%54,100223億7886万+0.08%
09/252,4132,4592,3912,430+0.7%35,500230億7197万+3.27%
09/242,3832,4642,3562,413+1.34%69,800229億1056万+2.94%
09/202,3812,3992,3502,381+1.49%28,300226億673万+2.1%
09/192,3452,3902,3322,346-0.26%12,600222億7442万+1.08%
09/182,3882,4112,3202,352-1.38%47,000223億3139万+1.55%
09/172,3232,3982,3182,385+3.97%34,900226億4471万+3.16%
09/1315:30 募集新株予約権(有償ストックオプション)の発行に関するお知らせ
09/132,3302,3302,2662,294-0.17%28,900217億8070万-0.65%
09/122,3302,3502,2752,298-1.16%22,500218億1868万-0.35%
09/112,3012,3582,2522,325+0.65%60,600220億7503万+1%
09/102,3972,4002,3022,310-3.63%43,200219億3261万+0.7%
09/092,3212,4032,3162,397+2.57%26,000227億5865万+4.86%
09/062,3502,4152,3212,337-0.04%41,300221億8897万+2.59%
09/052,3882,4002,3352,338-1.43%22,300221億9846万+2.9%
09/042,4222,4222,3462,372-2.39%45,100225億2128万+4.77%
09/032,4272,4962,4142,430+0.12%74,000230億7197万+7.62%
09/022,3432,4412,3202,427+3.94%73,200230億4349万+8.16%
08/302,2602,3352,2512,335+5.66%43,800221億6998万+4.8%
08/292,2122,2942,1702,210-1.78%66,500209億8315万-0.32%
08/282,3502,3502,2402,250-3.18%45,100213億6294万+1.63%
08/272,3532,3952,2802,324-1.19%55,800220億6554万+5.35%
08/262,3372,4012,3372,352-2%26,500223億3139万+7.15%
08/232,4002,4332,3302,400-1.03%49,300227億8713万+9.74%
08/222,4142,4662,3732,425+1.25%119,800230億2450万+11.39%
08/212,2652,3982,2652,395+4.13%149,600227億3966万+10.32%
08/202,2202,3002,2062,300+4.26%73,700218億3767万+6.19%
08/192,1252,2162,1242,206+4.4%35,000209億4517万+2.6%
08/162,1302,1512,1082,113-0.09%28,600200億6217万-1.26%
08/152,1502,1842,1032,115-4.13%78,400200億8116万-1.03%
08/142,3092,3092,1932,206-2.43%64,200209億4517万+3.52%
08/0920:00 販売用不動産の売却及び借入金の返済に関するお知らせ