2020 |
08/28 | 16:35 当社株式の貸借銘柄選定に関するお知らせ |
08/25 | 962 | 976 | 947 | 966 | +2.01% | 59,400 | 94億9299万 | +5.69% |
08/24 | 958 | 964 | 941 | 947 | -0.21% | 33,400 | 93億514万 | +3.84% |
08/21 | 946 | 961 | 931 | 949 | +1.93% | 27,300 | 93億2479万 | +4.06% |
08/20 | 960 | 970 | 926 | 931 | -2.21% | 24,900 | 91億4793万 | +2.31% |
08/19 | 960 | 963 | 943 | 952 | -1.04% | 33,800 | 93億5427万 | +4.73% |
08/18 | 910 | 966 | 909 | 962 | +5.95% | 80,000 | 94億5253万 | +6.18% |
08/17 | 928 | 928 | 895 | 908 | -2.89% | 50,000 | 89億2193万 | +0.33% |
08/14 | 920 | 943 | 918 | 935 | +1.85% | 41,200 | 91億8723万 | +3.2% |
08/13 | 930 | 935 | 907 | 918 | -0.54% | 44,400 | 90億2019万 | +1.21% |
08/12 | 910 | 923 | 889 | 923 | 0% | 44,300 | 90億6932万 | +1.76% |
08/11 | 913 | 927 | 911 | 923 | +2.78% | 33,400 | 90億6932万 | +1.65% |
08/07 | 872 | 901 | 872 | 898 | +1.7% | 28,500 | 88億2367万 | -1.1% |
08/06 | 909 | 914 | 883 | 883 | -2.43% | 35,800 | 86億7628万 | -2.97% |
08/05 | 889 | 907 | 872 | 905 | +3.43% | 26,400 | 88億9245万 | -0.98% |
08/04 | 852 | 888 | 852 | 875 | +3.55% | 41,900 | 85億9768万 | -4.68% |
08/03 | 817 | 852 | 817 | 845 | +4.32% | 46,000 | 83億290万 | -8.55% |
07/31 | 870 | 871 | 806 | 810 | -7.64% | 126,700 | 79億5899万 | -13.09% |
07/30 | 872 | 887 | 870 | 877 | -0.68% | 40,200 | 86億1733万 | -7% |
07/29 | 897 | 897 | 867 | 883 | -2% | 69,000 | 86億7628万 | -7.15% |
07/28 | 920 | 933 | 893 | 901 | -3.01% | 54,700 | 88億5315万 | -6.05% |
07/27 | 21:10 新型コロナウイルス感染者の発生に関するお知らせ |
07/27 | 950 | 950 | 918 | 929 | -1.06% | 39,900 | 91億2827万 | -3.93% |
07/22 | 922 | 943 | 922 | 939 | +1.19% | 35,000 | 92億2653万 | -3.3% |
07/21 | 935 | 960 | 924 | 928 | -0.43% | 47,900 | 91億1734万 | -4.92% |
07/20 | 939 | 939 | 915 | 932 | +0.87% | 28,600 | 91億5663万 | -4.99% |
07/17 | 962 | 962 | 913 | 924 | -0.86% | 31,500 | 90億7804万 | -6% |
07/16 | 953 | 974 | 916 | 932 | -1.58% | 102,800 | 91億5663万 | -5.67% |
07/15 | 929 | 1,000 | 924 | 947 | +7.86% | 252,600 | 93億400万 | -4.63% |
07/14 | 15:00 2020年8月期第3四半期決算短信〔日本基準〕(非連結) |
07/14 | 15:00 2020年8月期第3四半期決算説明資料 |
07/14 | 12:00 スマートホステル「&AND HOSTEL」は、国内需要獲得を目的とした「長期宿泊契約」を7月10日より開始 |
07/14 | 904 | 904 | 874 | 878 | -3.52% | 81,700 | 86億2610万 | -12.29% |
07/13 | 15:00 and factoryとスマサポは、賃貸入居者の住まいのサポートアプリ「totono(トトノ)」を8月1日リリース |
07/13 | 891 | 911 | 887 | 910 | +1.79% | 41,100 | 89億4049万 | -10.17% |
07/10 | 902 | 917 | 892 | 894 | -2.4% | 82,400 | 87億8329万 | -12.87% |
07/09 | 17:00 スマートホステル「&AND HOSTEL」は、増加するリモートワーカーのホームオフィス用品ニーズに対する販促スペースの運用を7月9日より開始 |
07/09 | 943 | 948 | 914 | 916 | -3.68% | 72,800 | 89億9944万 | -11.58% |
07/08 | 965 | 968 | 937 | 951 | -1.14% | 50,000 | 93億4330万 | -8.91% |
07/07 | 917 | 964 | 909 | 962 | +4.79% | 72,900 | 94億5138万 | -8.47% |
07/06 | 917 | 952 | 907 | 918 | -1.08% | 125,900 | 90億1909万 | -13.72% |
07/03 | 916 | 940 | 903 | 928 | +0.22% | 104,100 | 91億1734万 | -13.91% |
07/02 | 977 | 980 | 924 | 926 | -4.24% | 92,700 | 90億9769万 | -15.12% |
07/01 | 985 | 1,009 | 967 | 967 | -1.63% | 66,800 | 95億50万 | -12.49% |
06/30 | 1,002 | 1,024 | 971 | 983 | -1.21% | 121,700 | 96億5769万 | -12.08% |
06/29 | 1,010 | 1,011 | 990 | 995 | -3.02% | 98,700 | 97億7559万 | -12.02% |
06/26 | 1,043 | 1,047 | 1,012 | 1,026 | -1.44% | 94,000 | 100億8016万 | -10.24% |
06/25 | 1,072 | 1,072 | 1,036 | 1,041 | -4.84% | 94,600 | 102億2753万 | -9.56% |
06/24 | 1,078 | 1,102 | 1,073 | 1,094 | +1.48% | 74,600 | 107億4824万 | -5.61% |
06/23 | 1,083 | 1,100 | 1,060 | 1,078 | -0.55% | 110,100 | 105億9104万 | -7.55% |
06/22 | 1,076 | 1,107 | 1,060 | 1,084 | 0% | 101,300 | 106億4999万 | -7.51% |
06/19 | 1,064 | 1,089 | 1,051 | 1,084 | +3.24% | 121,800 | 106億4999万 | -7.82% |
06/18 | 1,050 | 1,068 | 1,035 | 1,050 | -0.1% | 67,200 | 103億1595万 | -10.79% |
06/17 | 1,065 | 1,070 | 1,026 | 1,051 | +0.29% | 123,000 | 103億2578万 | -10.86% |
06/16 | 1,035 | 1,080 | 1,027 | 1,048 | +6.4% | 218,800 | 102億9630万 | -11.19% |
06/15 | 1,049 | 1,070 | 984 | 985 | -6.37% | 266,500 | 96億7734万 | -16.67% |
06/12 | 992 | 1,063 | 989 | 1,052 | -1.5% | 239,200 | 103億3560万 | -11.37% |
06/11 | 1,115 | 1,125 | 1,054 | 1,068 | -6.64% | 269,000 | 104億9280万 | -9.95% |
06/10 | 1,200 | 1,200 | 1,137 | 1,144 | -3.05% | 193,200 | 112億3947万 | -3.38% |
06/09 | 1,240 | 1,260 | 1,174 | 1,180 | -3.83% | 190,500 | 115億9316万 | +0.17% |
06/08 | 11:00 &AND HOSTEL全店舗営業再開のお知らせ |
06/08 | 1,150 | 1,235 | 1,145 | 1,227 | +8.49% | 309,400 | 120億5493万 | +4.69% |
06/05 | 1,129 | 1,142 | 1,094 | 1,131 | +0.18% | 265,900 | 111億1175万 | -2.75% |
06/04 | 1,121 | 1,145 | 1,076 | 1,129 | +0.8% | 436,900 | 110億9210万 | -2.42% |
06/03 | 1,151 | 1,240 | 1,111 | 1,120 | -13.91% | 824,900 | 110億368万 | -2.52% |
06/02 | 15:00 業績予想の修正に関するお知らせ |
06/02 | 1,274 | 1,322 | 1,268 | 1,301 | +3.58% | 132,300 | 127億8196万 | +13.72% |
06/01 | 1,285 | 1,285 | 1,225 | 1,256 | -0.08% | 114,600 | 123億3984万 | +11.15% |
05/29 | 1,277 | 1,300 | 1,248 | 1,257 | -2.18% | 101,100 | 123億4967万 | +12.53% |
05/28 | 10:40 and factoryとアムタスが共同で運営する「めちゃコミックの毎日連載マンガアプリ」が、5月27日にリニューアル |
05/28 | 1,283 | 1,326 | 1,266 | 1,285 | +1.02% | 156,100 | 126億2476万 | +16.39% |
05/27 | 1,330 | 1,330 | 1,246 | 1,272 | -3.85% | 159,500 | 124億9704万 | +16.59% |
05/26 | 1,292 | 1,371 | 1,292 | 1,323 | +3.2% | 250,300 | 129億9810万 | +22.5% |
05/25 | 1,260 | 1,292 | 1,235 | 1,282 | +4.14% | 211,100 | 125億9529万 | +19.59% |
05/22 | 1,250 | 1,280 | 1,230 | 1,231 | -0.73% | 156,200 | 120億9423万 | +14.3% |
05/21 | 1,287 | 1,289 | 1,216 | 1,240 | -2.67% | 159,800 | 121億8265万 | +14.81% |
05/20 | 1,233 | 1,294 | 1,222 | 1,274 | +3.33% | 172,300 | 125億1669万 | +17.85% |
05/19 | 1,223 | 1,253 | 1,177 | 1,233 | +4.4% | 224,100 | 121億1387万 | +14.06% |
05/18 | 1,115 | 1,204 | 1,115 | 1,181 | +6.3% | 268,300 | 116億299万 | +9.55% |
05/15 | 1,120 | 1,137 | 1,062 | 1,111 | +0.82% | 186,500 | 109億1526万 | +3.64% |
05/14 | 1,080 | 1,172 | 1,080 | 1,102 | +2.04% | 282,600 | 108億2684万 | +3.28% |
05/13 | 1,065 | 1,134 | 1,032 | 1,080 | +0.28% | 238,600 | 106億1069万 | +1.79% |
05/12 | 1,110 | 1,122 | 1,065 | 1,077 | -3.75% | 309,000 | 105億8122万 | +1.89% |
05/11 | 1,040 | 1,136 | 1,040 | 1,119 | +10.03% | 274,700 | 109億9386万 | +6.07% |
05/08 | 1,040 | 1,064 | 992 | 1,017 | -1.55% | 204,500 | 99億9174万 | -3.6% |
05/07 | 967 | 1,046 | 963 | 1,033 | +5.19% | 212,200 | 101億4893万 | -2.18% |
05/01 | 1,013 | 1,028 | 955 | 982 | -5.85% | 315,700 | 96億4787万 | -7.45% |
04/30 | 1,020 | 1,084 | 1,006 | 1,043 | +5.04% | 287,400 | 102億4718万 | -1.7% |
04/28 | 967 | 1,007 | 962 | 993 | +1.33% | 281,100 | 97億5594万 | -6.32% |
04/27 | 972 | 1,017 | 964 | 980 | +4.03% | 282,100 | 96億2822万 | -7.11% |
04/24 | 990 | 996 | 932 | 942 | -4.07% | 331,700 | 92億5488万 | -10.11% |
04/23 | 949 | 1,029 | 947 | 982 | +3.48% | 271,700 | 96億4787万 | -5.85% |
04/22 | 947 | 965 | 917 | 949 | +1.82% | 199,500 | 93億2365万 | -9.01% |
04/21 | 922 | 995 | 915 | 932 | +0.11% | 319,600 | 91億5604万 | -11.07% |
04/20 | 965 | 973 | 917 | 931 | -4.22% | 322,100 | 91億4621万 | -11.42% |
04/17 | 1,005 | 1,014 | 971 | 972 | -2.41% | 388,500 | 95億4900万 | -7.69% |
04/16 | 1,017 | 1,057 | 993 | 996 | -10.03% | 505,600 | 97億8478万 | -6.04% |
04/15 | 1,167 | 1,170 | 1,107 | 1,107 | -21.32% | 429,900 | 108億7525万 | +3.46% |
04/14 | 15:00 2020年8月期第2四半期決算説明資料 |
04/14 | 15:00 2020年8月期第2四半期決算短信〔日本基準〕(非連結) |
04/14 | 15:00 株主優待制度の変更に関するお知らせ |
04/14 | 1,325 | 1,435 | 1,325 | 1,407 | +7.24% | 173,200 | 138億2248万 | +30.64% |
04/13 | 1,299 | 1,335 | 1,223 | 1,312 | +2.66% | 149,600 | 128億8919万 | +22.5% |
04/10 | 1,307 | 1,330 | 1,216 | 1,278 | +0.71% | 179,200 | 125億5517万 | +18.77% |
04/09 | 1,212 | 1,280 | 1,189 | 1,269 | +10.16% | 179,500 | 124億6675万 | +16.74% |
04/08 | 15:30 &AND HOSTEL臨時休業決定のお知らせ |
04/08 | 1,044 | 1,164 | 1,020 | 1,152 | +11.84% | 109,500 | 113億1734万 | +4.63% |
04/07 | 11:30 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! |
04/07 | 1,019 | 1,093 | 991 | 1,030 | +3.62% | 108,100 | 101億1880万 | -7.87% |
04/06 | 958 | 995 | 935 | 994 | +3.76% | 66,000 | 97億6513万 | -12.73% |
04/03 | 1,019 | 1,019 | 940 | 958 | -1.74% | 74,500 | 94億1146万 | -17.13% |
04/02 | 1,001 | 1,035 | 967 | 975 | -5.43% | 80,100 | 95億7847万 | -17.3% |
04/01 | 1,074 | 1,098 | 1,025 | 1,031 | -6.61% | 88,300 | 101億2862万 | -14.44% |
03/31 | 1,100 | 1,115 | 1,050 | 1,104 | +4.94% | 135,600 | 108億4578万 | -10.39% |
03/30 | 1,118 | 1,163 | 1,015 | 1,052 | -8.04% | 281,400 | 103億3493万 | -16.57% |
03/26 | 17:00 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 |