IR情報

2020/09/07~2021/02/03

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
2021
02/03723740723736+1.8%28,60072億3276万+2.51%
02/02694723689723+4.93%34,50071億500万+0.98%
02/01695707681689-0.86%37,80067億7088万-3.37%
01/29735738693695-5.05%143,80068億2984万-2.52%
01/28725733718732-3.05%64,10071億9345万+2.66%
01/27735762735755+1.89%49,10074億1947万+5.89%
01/26756756729741-2.11%45,70072億8189万+3.78%
01/25750757739757+0.93%23,80074億3912万+5.87%
01/22744756732750+2.04%46,90073億7034万+4.75%
01/21764764730735-2.65%45,90072億2293万+2.37%
01/20718755716755+5.15%79,10074億1947万+4.72%
01/19703725698718+2.13%50,00070億5587万-0.69%
01/18702709690703+0.14%52,00069億846万-3.17%
01/15671705670702-0.57%116,30068億9863万-3.97%
01/1415:00 2021年8月期第1四半期決算短信〔日本基準〕(非連結)
01/1415:00 2021年8月期第1四半期決算説明資料
01/14734734698706-3.16%76,60069億3794万-4.08%
01/1311:00 スマートホステル「&AND HOSTEL KURAMAE WEST」は、「ウェルネスを届けるスマートホステル」としてリニューアルオープン
01/13725734716729+0.83%43,30071億6397万-1.49%
01/12725735721723-0.28%23,40071億500万-2.69%
01/08724729710725+1.54%38,30071億2466万-2.95%
01/07718727714714-1.65%31,20070億1656万-4.93%
01/06697730697726+4.16%47,80071億3448万-3.71%
01/056977076886970%51,40068億4950万-7.93%
01/04700711669697-0.29%69,60068億4950万-8.41%
2020
12/30688703674699+1.6%63,60068億6915万-8.75%
12/29657688657688+4.88%74,30067億6105万-10.65%
12/28679694645656-2.53%170,20064億4659万-15.35%
12/25660683654673+1.05%72,90066億1365万-13.83%
12/24676677649666-2.49%191,00065億4486万-15.37%
12/23680700680683-1.16%146,80067億1192万-13.98%
12/22731732689691-7.12%246,40067億9053万-13.73%
12/2115:00 組織変更に関するお知らせ
12/21764765735744-2.75%97,70073億1137万-7.81%
12/18768772754765-0.26%85,90075億1774万-5.79%
12/17782782756767-1.92%163,30075億3740万-6.12%
12/16810810780782-2.13%95,20076億8480万-4.87%
12/15818819795799-2.32%31,90078億5186万-3.5%
12/14804828801818+2.38%54,30080億3858万-1.21%
12/11800810795799-0.37%37,60078億5186万-3.73%
12/10813820798802-2.08%48,40078億8135万-3.72%
12/09825830815819-0.73%35,00080億4841万-1.92%
12/08803849803825+3%73,80081億737万-1.32%
12/07811820801801-2.08%51,00078億7152万-4.3%
12/04811821810818-0.61%35,30080億3858万-2.73%
12/03802829800823+1.35%59,60080億8771万-2.49%
12/02799817795812+1.63%52,10079億7962万-4.13%
12/01791799784799+1.01%57,70078億5186万-6.11%
11/30814814789791-3.3%94,90077億7325万-7.59%
11/27802818793818+2.25%91,30080億3858万-4.88%
11/26804809791800-0.99%90,90078億6169万-7.41%
11/25825834802808-2.06%66,70079億4031万-6.81%
11/24818832811825+2.1%99,50081億737万-5.28%
11/20816816785808-0.98%222,60079億4031万-7.55%
11/19831836812816-3.09%165,10080億1892万-7.48%
11/18835858833842-0.59%112,80082億7443万-5.71%
11/17859873838847+0.36%142,50083億2357万-6.31%
11/16867871839844-3.1%92,20082億9408万-8.06%
11/1315:30 代表取締役の異動に関するお知らせ
11/13881887857871-1.8%67,30085億5942万-6.34%
11/12889912871887-1.88%113,00087億1665万-5.74%
11/11897910869904-0.88%174,30088億8371万-4.84%
11/10855913853912+11.22%262,70089億6233万-4.9%
11/09852866810820-3.64%198,30080億5823万-15.46%
11/06895895848851-3.84%105,00083億6287万-13.34%
11/05873895865885+3.15%149,00086億9700万-10.7%
11/04845866839858+3%103,20084億3166万-14.11%
11/02863865833833-2.8%110,40081億8599万-17.2%
10/30879879846857-3.82%149,10084億2184万-15.4%
10/29875900867891+0.11%107,30087億5596万-12.65%
10/28897906877890-2.2%100,90087億4613万-13.26%
10/27895926876910+0.78%138,80089億4267万-11.82%
10/26934934895903-3.32%92,70088億7388万-12.92%
10/23909937882934+4.24%141,60091億7853万-10.36%
10/22910920893896-2.4%110,00088億509万-14.18%
10/21890928885918+5.4%140,00090億2129万-12.4%
10/20893899864871-3.22%194,20085億5942万-16.89%
10/19896944895900-0.66%168,70088億4440万-14.29%
10/16901960872906-10.47%434,60089億337万-13.8%
10/1515:00 ミラーフィット株式会社との業務提携に関するお知らせ
10/1515:00 本社移転の中止に関するお知らせ
10/1515:00 2020年8月期通期決算説明資料
10/1515:00 2020年8月期決算短信〔日本基準〕(非連結)
10/1515:00 特別損失の計上および2020年8月期業績予想と実績との差異に関するお知らせ
10/1515:00 役員報酬の減額に関するお知らせ
10/151,0901,0901,0011,012-7.16%239,40099億4504万-3.89%
10/141,1111,1271,0811,090-1.89%124,200107億1156万+3.91%
10/131,1891,1891,1091,111-6.56%179,900109億1793万+6.62%
10/1213:00 KADOKAWAが開業した「EJアニメホテル」にて、andfactoryがIoTを活用した客室体験を共同開発
10/121,1421,2091,1241,189+3.57%233,400116億8444万+14.88%
10/091,1441,1581,1231,148+0.53%125,900112億8153万+11.89%
10/081,1151,1491,0961,142+2.79%117,200112億2257万+12.29%
10/071,1401,1401,0861,111-2.71%144,800109億1793万+10.11%
10/061,1711,1801,1351,142-2.48%130,400112億2257万+14.2%
10/051,1301,1851,1111,171+4.37%189,600115億755万+17.81%
10/021,1021,1751,0501,122+3.41%338,900110億2602万+13.68%
09/301,0901,1351,0831,085+0.28%162,500106億6242万+10.71%
09/291,0371,0821,0251,082+4.34%95,600106億3294万+10.97%
09/281,0111,0389991,037+2.88%73,300101億9072万+6.91%
09/251,0441,0481,0021,008-2.14%63,20099億573万+4.46%
09/241,0351,0831,0231,030-1.25%134,600101億2193万+6.96%
09/2315:00 &AND HOSTEL一部店舗の臨時休業決定のお知らせ
09/231,0251,0809841,043+0.68%190,700102億4968万+8.65%
09/181,0391,0871,0231,036+0.97%159,100101億8089万+8.48%
09/171,0481,0481,0101,026-1.35%81,000100億8262万+7.89%
09/169851,0489711,040+5.58%188,600102億2020万+9.82%
09/159801,006969985-0.4%94,00096億7971万+4.56%
09/149511,011944989+6.46%201,10097億1902万+5.32%
09/1115:00 and factoryが運営するマンガアプリの月間アクティブユーザーが8月で1,000万人を突破いたしました
09/11915937910929+0.87%47,50091億2939万-0.75%
09/10942942912921-0.22%31,90090億5077万-1.39%
09/09938952918923-3.15%36,50090億7043万-1.07%
09/08931956921953+3.25%54,40093億6524万+2.36%
09/07902923893923+2.44%38,00090億7043万-0.43%