2024 |
09/18 | 1,368 | 1,377 | 1,356 | 1,365 | -0.29% | 5,200 | 68億508万 | +2.48% |
09/17 | 1,368 | 1,369 | 1,336 | 1,369 | +1.41% | 2,500 | 68億2503万 | +2.93% |
09/13 | 1,365 | 1,372 | 1,331 | 1,350 | -1.6% | 11,000 | 67億3030万 | +1.81% |
09/12 | 1,355 | 1,374 | 1,353 | 1,372 | +1.55% | 2,600 | 68億3998万 | +3.78% |
09/11 | 1,375 | 1,377 | 1,338 | 1,351 | -1.53% | 8,600 | 67億3529万 | +2.66% |
09/10 | 1,351 | 1,377 | 1,351 | 1,372 | +1.48% | 1,500 | 68億3998万 | +4.73% |
09/09 | 1,320 | 1,364 | 1,315 | 1,352 | +0.52% | 9,400 | 67億4027万 | +4.24% |
09/06 | 1,346 | 1,372 | 1,326 | 1,345 | +0.37% | 7,600 | 67億538万 | +3.7% |
09/05 | 1,332 | 1,395 | 1,321 | 1,340 | +1.13% | 14,300 | 66億8045万 | +3.08% |
09/04 | 1,324 | 1,348 | 1,320 | 1,325 | -2.14% | 11,400 | 66億567万 | +1.45% |
09/03 | 1,307 | 1,363 | 1,307 | 1,354 | +3.6% | 96,600 | 67億5024万 | +2.97% |
09/02 | 1,324 | 1,325 | 1,289 | 1,307 | -1.36% | 10,600 | 65億1593万 | -1.13% |
08/30 | 1,334 | 1,364 | 1,315 | 1,325 | -0.08% | 10,300 | 66億567万 | -0.53% |
08/29 | 1,342 | 1,351 | 1,322 | 1,326 | -2.43% | 8,200 | 66億1065万 | -0.75% |
08/28 | 1,362 | 1,363 | 1,321 | 1,359 | -0.22% | 9,400 | 67億7517万 | +1.34% |
08/27 | 1,333 | 1,362 | 1,322 | 1,362 | +2.18% | 9,400 | 67億9013万 | +1.19% |
08/26 | 1,308 | 1,345 | 1,308 | 1,333 | +1.29% | 15,000 | 66億4555万 | -1.26% |
08/23 | 1,330 | 1,330 | 1,303 | 1,316 | -0.68% | 13,600 | 65億6080万 | -2.88% |
08/22 | 1,325 | 1,339 | 1,302 | 1,325 | 0% | 13,700 | 66億567万 | -2.65% |
08/21 | 1,289 | 1,348 | 1,289 | 1,325 | +3.35% | 21,700 | 66億567万 | -3% |
08/20 | 1,265 | 1,290 | 1,236 | 1,282 | +3.64% | 34,300 | 63億9129万 | -6.42% |
08/19 | 1,235 | 1,263 | 1,216 | 1,237 | -1.36% | 22,200 | 61億6695万 | -9.97% |
08/16 | 1,285 | 1,288 | 1,226 | 1,254 | -1.8% | 64,700 | 62億5170万 | -9.13% |
08/15 | 1,227 | 1,308 | 1,221 | 1,277 | -7.26% | 91,600 | 63億6637万 | -7.66% |
08/14 | (IR情報)15:30 2024年12月期第2四半期決算説明資料 |
08/14 | (IR情報)15:30 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
08/14 | 1,325 | 1,380 | 1,291 | 1,377 | +4.71% | 33,400 | 68億6491万 | -0.65% |
08/13 | 1,280 | 1,320 | 1,264 | 1,315 | +3.14% | 20,800 | 65億5581万 | -5.12% |
08/09 | (5%ルール)加藤貴博(17.41%) |
08/09 | 1,272 | 1,277 | 1,251 | 1,275 | +2.41% | 24,100 | 63億5640万 | -7.94% |
08/08 | (IR情報)15:00 【本日、8月8日は「リユースの日」】 大阪府高槻市とリユースに関する協定を締結 |
08/08 | 1,215 | 1,263 | 1,205 | 1,245 | +0.97% | 14,700 | 62億683万 | -10.24% |
08/07 | 1,157 | 1,246 | 1,157 | 1,233 | +4.49% | 24,600 | 61億4701万 | -11.23% |
08/06 | 1,102 | 1,290 | 1,102 | 1,180 | +12.27% | 35,100 | 58億8278万 | -15.23% |
08/05 | 1,265 | 1,295 | 1,051 | 1,051 | -22.21% | 105,700 | 52億3966万 | -24.82% |
08/02 | 1,406 | 1,406 | 1,325 | 1,351 | -5.66% | 43,300 | 67億3529万 | -4.12% |
08/01 | 1,482 | 1,482 | 1,412 | 1,432 | -3.44% | 18,500 | 71億3911万 | +1.63% |
07/31 | 1,531 | 1,531 | 1,481 | 1,483 | -4.14% | 9,100 | 73億9336万 | +5.48% |
07/30 | 1,525 | 1,560 | 1,507 | 1,547 | +0.13% | 25,500 | 77億1243万 | +10.34% |
07/29 | 1,547 | 1,557 | 1,520 | 1,545 | +0.52% | 24,100 | 77億246万 | +10.91% |
07/26 | 1,456 | 1,541 | 1,456 | 1,537 | +6.37% | 46,800 | 76億6257万 | +10.97% |
07/25 | 1,418 | 1,460 | 1,416 | 1,445 | 0% | 27,500 | 72億392万 | +4.94% |
07/24 | 1,462 | 1,468 | 1,432 | 1,445 | -1.63% | 8,600 | 72億392万 | +5.24% |
07/23 | 1,470 | 1,470 | 1,436 | 1,469 | +0.48% | 10,700 | 73億2357万 | +7.46% |
07/22 | 1,480 | 1,490 | 1,450 | 1,462 | -1.15% | 18,600 | 72億8867万 | +7.26% |
07/19 | 1,448 | 1,484 | 1,437 | 1,479 | +2.49% | 18,900 | 73億7342万 | +8.91% |
07/18 | 1,453 | 1,462 | 1,443 | 1,443 | -0.41% | 14,300 | 71億9395万 | +6.73% |
07/17 | 1,433 | 1,470 | 1,431 | 1,449 | +1.26% | 27,100 | 72億2386万 | +7.49% |
07/17 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 24,700株(0.49%)-0.09%義務消失 |
07/16 | (IR情報)13:00 情報セキュリティマネジメントシステム(ISMS)国際規格 「ISO/IEC 27001:2022」の認証を取得 |
07/16 | 1,409 | 1,438 | 1,407 | 1,431 | +2.58% | 16,100 | 71億3412万 | +6.39% |
07/16 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 29,100株(0.58%)-0.07% |
07/12 | 1,379 | 1,410 | 1,370 | 1,395 | +1.09% | 36,600 | 69億5465万 | +4.1% |
07/12 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 32,500株(0.65%)-0.14% |
07/11 | 1,363 | 1,385 | 1,333 | 1,380 | +3.53% | 27,800 | 68億7986万 | +3.22% |
07/11 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 39,500株(0.79%)-0.1% |
07/10 | (IR情報)13:00 広島県世羅町とリユースに関する協定を締結 |
07/10 | 1,360 | 1,372 | 1,331 | 1,333 | -1.99% | 7,200 | 66億4555万 | 0% |
07/09 | 1,355 | 1,370 | 1,341 | 1,360 | +0.44% | 22,500 | 67億8016万 | +2.26% |
07/08 | 1,308 | 1,354 | 1,300 | 1,354 | +3.68% | 217,600 | 67億5024万 | +2.03% |
07/05 | 1,308 | 1,319 | 1,299 | 1,306 | -0.53% | 6,900 | 65億1094万 | -1.36% |
07/04 | 1,308 | 1,325 | 1,290 | 1,313 | +0.31% | 15,700 | 65億4584万 | -0.68% |
07/03 | 1,305 | 1,309 | 1,288 | 1,309 | +0.31% | 6,000 | 65億2590万 | -0.83% |
07/02 | 1,331 | 1,331 | 1,294 | 1,305 | -1.88% | 43,500 | 65億596万 | -0.91% |
07/01 | 1,321 | 1,336 | 1,308 | 1,330 | +0.68% | 14,200 | 66億3059万 | +1.06% |
06/28 | (IR情報)13:00 富山県立山町とリユースに関する協定を締結 |
06/28 | 1,348 | 1,349 | 1,320 | 1,321 | -2.22% | 10,300 | 65億8573万 | +0.46% |
06/27 | 1,360 | 1,375 | 1,351 | 1,351 | -1.31% | 11,300 | 67億3529万 | +2.97% |
06/26 | (IR情報)13:00 埼玉県吉川市とリユースに関する協定を締結 |
06/26 | 1,367 | 1,388 | 1,359 | 1,369 | +0.44% | 45,100 | 68億2503万 | +4.58% |
06/25 | 1,339 | 1,363 | 1,339 | 1,363 | +1.49% | 10,400 | 67億9511万 | +4.13% |
06/24 | 1,335 | 1,343 | 1,332 | 1,343 | +0.6% | 3,700 | 66億9540万 | +2.52% |
06/21 | 1,329 | 1,357 | 1,326 | 1,335 | -0.74% | 7,600 | 66億5552万 | +1.75% |
06/20 | (IR情報)13:00 地域情報サイト「ジモティー」に出稿できる運用型広告配信プラットフォーム 「ジモティーAds」で下部に固定表示されるアンカー広告の配信を開始 |
06/20 | 1,322 | 1,345 | 1,321 | 1,345 | +0.9% | 3,300 | 67億538万 | +2.28% |
06/19 | (IR情報)13:00 京都府精華町とリユースに関する協定を締結 |
06/19 | 1,308 | 1,348 | 1,308 | 1,333 | +1.99% | 5,400 | 66億4555万 | +1.29% |
06/18 | 1,348 | 1,348 | 1,307 | 1,307 | -3.04% | 5,000 | 65億1593万 | -0.91% |
06/17 | 1,331 | 1,362 | 1,303 | 1,348 | +0.82% | 11,200 | 67億2033万 | +1.81% |
06/14 | 1,326 | 1,350 | 1,326 | 1,337 | -0.07% | 5,500 | 66億6549万 | +0.83% |
06/14 | (空売り報告)MERRILL LYNCH INTERNATIONAL 24,600株(0.49%)-0.01%義務消失 |
06/13 | 1,355 | 1,367 | 1,338 | 1,338 | -1.25% | 10,500 | 66億7048万 | +0.6% |
06/13 | (空売り報告)MERRILL LYNCH INTERNATIONAL 25,100株(0.5%)-0.01% |
06/12 | 1,363 | 1,366 | 1,349 | 1,355 | -0.51% | 13,200 | 67億5523万 | +1.65% |
06/12 | (空売り報告)MERRILL LYNCH INTERNATIONAL 25,600株(0.51%)-0.01% |
06/11 | 1,326 | 1,368 | 1,317 | 1,362 | +3.18% | 22,900 | 67億9013万 | +1.87% |
06/11 | (空売り報告)MERRILL LYNCH INTERNATIONAL 26,100株(0.52%)-0.04% |
06/10 | 1,307 | 1,325 | 1,301 | 1,320 | +0.99% | 13,900 | 65億8074万 | -1.49% |
06/10 | (空売り報告)MERRILL LYNCH INTERNATIONAL 28,300株(0.56%)-0.01% |
06/07 | 1,270 | 1,315 | 1,270 | 1,307 | +2.67% | 30,300 | 65億1593万 | -2.61% |
06/07 | (空売り報告)MERRILL LYNCH INTERNATIONAL 28,900株(0.57%)-0.06% |
06/06 | (IR情報)13:00 地域情報サイト「ジモティー」に出稿できる運用型広告配信プラットフォーム 「ジモティーAds」のウェブ面でラージサイズの広告配信を開始 |
06/06 | 1,276 | 1,283 | 1,260 | 1,273 | -0.24% | 22,300 | 63億4643万 | -5.35% |
06/06 | (空売り報告)MERRILL LYNCH INTERNATIONAL 31,700株(0.63%)+0.01% |
06/05 | 1,275 | 1,285 | 1,275 | 1,276 | -0.55% | 8,900 | 63億6138万 | -5.41% |
06/05 | (空売り報告)MERRILL LYNCH INTERNATIONAL 31,400株(0.62%)-0.01% |
06/04 | 1,267 | 1,285 | 1,267 | 1,283 | +1.1% | 14,400 | 63億9628万 | -5.1% |
06/04 | (空売り報告)MERRILL LYNCH INTERNATIONAL 31,900株(0.63%)-0.04% |
06/03 | 1,255 | 1,283 | 1,255 | 1,269 | +0.08% | 22,000 | 63億2648万 | -6.35% |
06/03 | (空売り報告)MERRILL LYNCH INTERNATIONAL 33,900株(0.67%)-0.04% |
05/31 | 1,246 | 1,268 | 1,246 | 1,268 | +1.6% | 14,700 | 63億2150万 | -6.76% |
05/31 | (空売り報告)MERRILL LYNCH INTERNATIONAL 35,700株(0.71%)-0.03% |
05/31 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 44,800株(0.89%)-0.1% |
05/30 | 1,236 | 1,254 | 1,226 | 1,248 | -0.16% | 14,600 | 62億2179万 | -8.5% |
05/30 | (空売り報告)MERRILL LYNCH INTERNATIONAL 37,200株(0.74%)-0.01% |
05/29 | 1,273 | 1,273 | 1,244 | 1,250 | -2.27% | 26,800 | 62億3176万 | -8.63% |
05/29 | (空売り報告)MERRILL LYNCH INTERNATIONAL 37,400株(0.75%)+0.05% |
05/29 | (空売り報告)Barclays Capital Securities Ltd 30,000株(0.6%)新規 |
05/28 | 1,288 | 1,297 | 1,260 | 1,279 | -0.93% | 24,900 | 63億7634万 | -6.78% |
05/28 | (空売り報告)MERRILL LYNCH INTERNATIONAL 35,200株(0.7%)+0.03% |
05/27 | (IR情報)13:00 愛知県豊橋市が本日より生活雑貨のリユースを開始 |
05/27 | 1,262 | 1,292 | 1,256 | 1,291 | +2.3% | 29,800 | 64億3616万 | -6.25% |
05/27 | (空売り報告)MERRILL LYNCH INTERNATIONAL 33,900株(0.67%)+0.03% |
05/24 | 1,244 | 1,278 | 1,244 | 1,262 | +0.4% | 49,000 | 62億9159万 | -8.55% |
05/24 | (空売り報告)MERRILL LYNCH INTERNATIONAL 32,300株(0.64%)+0.09% |
05/23 | (IR情報)13:00 「ジモティースポット八王子」 一人あたりごみ排出量が全国で最も少ない自治体、八王子市のごみ減量施策を牽引 |
05/23 | 1,365 | 1,365 | 1,255 | 1,257 | -8.38% | 183,700 | 62億6666万 | -9.31% |
05/23 | (空売り報告)MERRILL LYNCH INTERNATIONAL 27,800株(0.55%)再IN |
05/22 | 1,380 | 1,380 | 1,360 | 1,372 | -0.58% | 5,500 | 68億3998万 | -1.37% |
05/21 | 1,403 | 1,417 | 1,367 | 1,380 | -1.64% | 17,500 | 68億7986万 | -0.86% |
05/20 | 1,406 | 1,408 | 1,386 | 1,403 | -0.28% | 7,900 | 69億9453万 | +0.72% |
05/17 | 1,372 | 1,418 | 1,372 | 1,407 | +1.44% | 12,100 | 70億1447万 | +0.93% |
05/16 | (IR情報)13:00 運用型広告配信プラットフォーム「ジモティーAds」が配信フォーマットの拡大とCPA目標に合わせて自動最適化する機能をリリース |
05/16 | (IR情報)13:00 堺市とのリユース連携事業が好調 粗大ごみ、子ども服のリユースを実施し、ごみ減量効果は約1.8t |
05/16 | 1,403 | 1,403 | 1,372 | 1,387 | -0.22% | 22,300 | 69億1476万 | -0.5% |
05/15 | 1,409 | 1,427 | 1,382 | 1,390 | -3.41% | 26,200 | 69億2972万 | -0.29% |
05/14 | (IR情報)15:30 2024年12月期第1四半期決算説明資料 |
05/14 | (IR情報)15:30 2024年12月期第1四半期決算短信〔日本基準〕(非連結) |
05/14 | 1,415 | 1,450 | 1,411 | 1,439 | +2.64% | 21,100 | 71億7400万 | +3.15% |
05/13 | 1,409 | 1,409 | 1,390 | 1,402 | -1.27% | 13,600 | 69億8954万 | +0.65% |
05/10 | 1,428 | 1,428 | 1,407 | 1,420 | -0.56% | 14,200 | 70億7928万 | +2.01% |
05/09 | 1,460 | 1,460 | 1,411 | 1,428 | -0.83% | 118,700 | 71億1916万 | +2.73% |
05/08 | 1,426 | 1,447 | 1,420 | 1,440 | +0.14% | 9,200 | 71億7899万 | +3.67% |
05/07 | 1,395 | 1,444 | 1,395 | 1,438 | +3.9% | 35,700 | 71億6902万 | +3.68% |
05/02 | 1,386 | 1,391 | 1,372 | 1,384 | +0.07% | 5,500 | 68億9981万 | -0.07% |
05/01 | (IR情報)13:00 大分県大分市、臼杵市、津久見市、竹田市、豊後大野市、由布市 それぞれとリユースに関する協定を締結 |
05/01 | 1,369 | 1,388 | 1,356 | 1,383 | +1.02% | 8,500 | 68億9482万 | -0.14% |
04/30 | 1,356 | 1,371 | 1,353 | 1,369 | +0.66% | 6,800 | 68億2503万 | -1.16% |
04/26 | 1,360 | 1,372 | 1,352 | 1,360 | +0.22% | 7,100 | 67億8016万 | -1.88% |
04/26 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 49,800株(0.99%)-0.09% |
04/25 | 1,361 | 1,376 | 1,357 | 1,357 | -1.81% | 13,300 | 67億6520万 | -2.23% |
04/24 | 1,366 | 1,385 | 1,366 | 1,382 | +0.66% | 13,600 | 68億8984万 | -0.5% |
04/19 | (IR情報)13:00 年間約180tのごみ減量を実現する神奈川県川崎市との共同事業を加速 初の大型リユース拠点「ジモティースポット川崎菅生店」が本日開設 |
04/18 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 54,300株(1.08%)-0.09% |