IR情報

2019/11/27~2020/04/24

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
04/24990996932942-4.07%331,70092億5488万-10.11%
04/239491,029947982+3.48%271,70096億4787万-5.85%
04/22947965917949+1.82%199,50093億2365万-9.01%
04/21922995915932+0.11%319,60091億5604万-11.07%
04/20965973917931-4.22%322,10091億4621万-11.42%
04/171,0051,014971972-2.41%388,50095億4900万-7.69%
04/161,0171,057993996-10.03%505,60097億8478万-6.04%
04/151,1671,1701,1071,107-21.32%429,900108億7525万+3.46%
04/1415:00 2020年8月期第2四半期決算説明資料
04/1415:00 2020年8月期第2四半期決算短信〔日本基準〕(非連結)
04/1415:00 株主優待制度の変更に関するお知らせ
04/141,3251,4351,3251,407+7.24%173,200138億2248万+30.64%
04/131,2991,3351,2231,312+2.66%149,600128億8919万+22.5%
04/101,3071,3301,2161,278+0.71%179,200125億5517万+18.77%
04/091,2121,2801,1891,269+10.16%179,500124億6675万+16.74%
04/0815:30 &AND HOSTEL臨時休業決定のお知らせ
04/081,0441,1641,0201,152+11.84%109,500113億1734万+4.63%
04/0711:30 and factory共同開発「ヤンジャン!」アプリが使いやすく進化してリニューアル&キャンペーン開始!
04/071,0191,0939911,030+3.62%108,100101億1880万-7.87%
04/06958995935994+3.76%66,00097億6513万-12.73%
04/031,0191,019940958-1.74%74,50094億1146万-17.13%
04/021,0011,035967975-5.43%80,10095億7847万-17.3%
04/011,0741,0981,0251,031-6.61%88,300101億2862万-14.44%
03/311,1001,1151,0501,104+4.94%135,600108億4578万-10.39%
03/301,1181,1631,0151,052-8.04%281,400103億3493万-16.57%
03/271,0791,1451,0601,144+14.97%205,100112億3874万-11.46%
03/2617:00 新型コロナウィルス(COVID-19)感染拡大への対応と影響について
03/269731,050972995-1.97%115,70097億7495万-24.79%
03/259411,0169001,015+17.21%213,80099億7144万-25.31%
03/24830900819866+8.25%135,30085億765万-37.92%
03/23801841769800-3.38%145,70078億5926万-44.52%
03/19980991828828-15.34%237,40081億3433万-44.47%
03/181,0701,109975978-8.17%77,00096億795万-36.45%
03/179591,0809581,065+5.45%126,800104億6264万-32.81%
03/161,0391,1019921,010+2.23%129,00099億2232万-37.81%
03/139921,042925988-13.49%191,50097億619万-40.73%
03/121,1951,2351,1361,142-8.05%116,500112億1909万-33.18%
03/111,3001,3171,2401,242-3.87%79,500122億150万-28.87%
03/101,1931,3041,1701,292+3.61%132,900126億9271万-27.37%
03/091,3501,3541,2271,247-13.4%178,600122億5062万-31.07%
03/061,4961,5121,4151,440-7.22%116,000141億4667万-21.74%
03/051,6391,6391,5131,552-3.84%122,200152億4697万-16.87%
03/041,5611,6141,5431,614+2.35%89,500158億5606万-14.65%
03/031,6831,6831,5451,577+1.02%152,000154億9257万-17.48%
03/021,4931,5831,4771,561+9.7%140,700153億3538万-19.37%
02/281,4331,5041,4041,423-7.6%186,700139億7966万-27.55%
02/271,6451,6451,5001,540-4.64%176,100151億2908万-22.88%
02/261,7001,7001,6101,615-5.67%155,900158億6588万-20.33%
02/251,6311,7241,6311,712-5.88%131,000168億1882万-16.65%
02/211,8351,8741,8191,819-1.41%76,500178億7000万-12.46%
02/201,8901,9071,8351,845-3.66%176,200180億2697万-12.14%
02/191,8801,9411,8741,915+1.92%121,300187億1092万-9.88%
02/181,9081,9171,8621,879-2.14%103,000183億5918万-12.44%
02/172,0572,0571,9071,920-6.34%219,600187億5978万-11.28%
02/142,0202,0702,0072,050+1.49%86,500200億2997万-5.92%
02/148:45 東京証券取引所第一部への上場市場変更に関するお知らせ
02/132,0402,0402,0022,020-0.79%139,600197億3685万-7.68%
02/122,1142,1142,0242,036-4.1%211,600198億9318万-7.5%
02/102,1772,1772,0662,123+3.97%317,400207億4323万-3.98%
02/0715:40 東京証券取引所市場第一部への上場市場変更承認に関するお知らせ
02/072,0802,0802,0292,042-1.3%43,400199億5181万-8.02%
02/062,0642,0832,0442,069+1.32%20,100202億1561万-7.39%
02/052,0672,0782,0422,042-1.21%42,200199億5181万-9%
02/042,0762,0832,0402,067-0.43%29,200201億9607万-8.34%
02/031,9852,0881,9802,076+1.27%58,000202億8401万-8.3%
01/312,0102,0612,0022,050+1.99%56,000200億2997万-9.77%
01/302,1122,1291,9882,010-4.78%119,900196億3914万-11.96%
01/292,1532,1762,1032,111-1.95%62,800206億2598万-7.94%
01/282,0682,1532,0502,153+2.04%67,500210億3636万-6.35%
01/272,1512,1762,1012,110-4.13%134,300206億1621万-8.46%
01/242,2612,2792,1912,201-2.61%154,700215億535万-4.8%
01/232,2712,2922,2572,260-0.18%64,400220億8182万-2.42%
01/222,3002,3002,2512,264-1.14%83,700221億2091万-2.37%
01/212,2752,2992,2642,290+0.7%57,600223億1540万-1.42%
01/202,3202,3202,2692,274-2.4%105,700221億5949万-2.32%
01/172,3872,4002,2982,330-1.89%125,000227億519万-0.17%
01/162,4762,4832,3732,375-3.26%87,700231億4371万+1.5%
01/152,3512,5242,3512,455+0.2%218,900239億2328万+4.74%
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%
11/2216:00 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