日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/26	12,880	13,610	12,830	13,590	+8.03%	128,300	497億8788万	+1.24%
04/25	15:00 株式分割及び定款の一部変更に関するお知らせ
04/25	12,820	12,830	12,580	12,580	-2.93%	50,700	460億8768万	-6.9%
04/24	12,510	13,090	12,490	12,960	+4.1%	106,700	474億7984万	-5.16%
04/23	12,680	12,680	12,200	12,450	-1.03%	70,500	456億1142万	-9.57%
04/22	12,440	12,650	12,190	12,580	+2.69%	73,200	460億8768万	-9.53%
04/19	11:30 Hakuhodo DY ONEとの事業提携に関するお知らせ
04/19	12,820	12,820	11,910	12,250	-4.6%	215,600	448億7870万	-12.69%
04/18	12,980	13,470	12,840	12,840	-1.23%	134,400	470億4021万	-10.39%
04/17	13,200	13,560	13,000	13,000	-0.61%	104,200	476億2638万	-10.76%
04/16	13,100	13,260	12,960	13,080	-1.73%	56,400	479億1946万	-11.6%
04/15	13,340	13,400	12,960	13,310	+2.7%	99,400	487億6209万	-11.15%
04/12	13,120	13,150	12,900	12,960	-0.38%	75,400	474億7984万	-14.57%
04/11	13,150	13,260	12,960	13,010	-2.77%	78,200	476億6301万	-15.4%
04/10	13,550	13,700	13,310	13,380	-1.04%	67,400	490億1853万	-14.28%
04/09	13,220	13,640	13,210	13,520	+2.35%	60,100	495億3143万	-14.61%
04/08	13,360	13,400	13,020	13,210	-1.49%	62,400	483億9573万	-17.85%
04/05	13,000	13,580	12,810	13,410	+1.75%	124,500	491億2844万	-17.76%
04/04	13,310	13,440	12,920	13,180	-0.75%	153,000	482億8582万	-20.18%
04/03	13,300	13,640	13,220	13,280	-3.21%	145,500	486億5218万	-20.72%
04/02	14,360	14,360	13,700	13,720	-5.38%	181,000	502億6415万	-19.18%
04/01	14,990	14,990	14,330	14,500	-1.56%	115,600	531億2173万	-15.67%
03/29	14,490	14,940	14,420	14,730	+2.94%	105,900	539億6435万	-15%
03/28	14,400	14,780	14,270	14,310	-1.65%	112,500	524億2565万	-18.14%
03/27	14,500	14,700	14,290	14,550	+1.61%	132,800	533億491万	-17.69%
03/26	14,740	14,860	14,220	14,320	-3.57%	215,900	524億6229万	-19.7%
03/25	15,690	15,850	14,830	14,850	-6.19%	222,800	544億398万	-17.33%
03/22	16,520	16,900	15,800	15,830	-3.48%	165,900	579億9428万	-12.34%
03/21	15,700	16,560	15,490	16,400	+5.67%	225,400	600億8251万	-9.49%
03/19	15,680	15,720	15,000	15,520	-2.27%	294,900	568億5857万	-14.59%
03/18	16,320	16,370	15,510	15,880	+0.95%	365,100	581億7745万	-13.03%
03/15	17,580	17,690	15,700	15,730	-20.15%	798,700	576億2792万	-14.25%
03/14	17:30 2024年4月期第3四半期通期決算説明会(書き起こし)
03/14	15:00 2024年4月期第3四半期決算説明動画を公開しました
03/14	15:00 2024年4月期通期連結業績予想の修正に関するお知らせ
03/14	15:00 2024年4月期第3四半期決算説明資料
03/14	15:00 2024年4月期第3四半期決算短信〔日本基準〕(連結)
03/14	18,510	19,700	17,990	19,700	+4.84%	332,600	721億7228万	+6.89%
03/13	18,900	19,180	18,380	18,790	+0.16%	144,200	688億3844万	+2.33%
03/12	17,620	18,870	17,530	18,760	+6.17%	122,600	687億2853万	+2.3%
03/11	17,670	17,920	17,450	17,670	-2.21%	84,000	647億3524万	-3.49%
03/08	18,050	18,180	17,720	18,070	-0.44%	81,300	662億67万	-1.29%
03/07	18,800	18,890	18,040	18,150	-3.3%	111,800	664億9375万	-0.88%
03/06	18,580	19,060	18,250	18,770	-1.11%	110,700	687億6517万	+2.5%
03/05	19,600	19,600	18,510	18,980	-3.65%	137,000	695億3452万	+3.86%
03/04	19,080	19,820	18,710	19,700	+4.62%	138,000	721億7228万	+8.19%
03/01	18,950	19,190	18,440	18,830	+1.29%	73,500	689億8498万	+4.1%
02/29	16:10 デジタルギフト活用による広告効果向上のお知らせ
02/29	18,970	18,970	18,330	18,590	-2.87%	68,100	681億572万	+3.22%
02/28	18,880	19,550	18,650	19,140	+1.11%	40,900	701億2069万	+6.65%
02/27	19,240	19,240	18,650	18,930	-1.15%	64,600	693億5134万	+5.9%
02/26	18,020	19,340	18,010	19,150	+6.98%	104,200	701億5732万	+7.66%
02/22	18,990	18,990	17,850	17,900	-3.24%	84,600	655億7786万	+1.3%
02/21	19,210	19,210	18,250	18,500	-3.7%	95,500	669億4350万	+5.09%
02/20	18,570	19,570	18,350	19,210	+4.12%	112,500	695億1269万	+9.61%
02/19	17,920	18,490	17,540	18,450	+4.95%	105,000	667億6257万	+5.77%
02/16	17,250	17,740	17,070	17,580	+1.91%	74,200	636億1442万	+0.96%
02/15	17,420	17,520	16,890	17,250	-0.4%	63,900	624億2029万	-0.91%
02/14	17,530	17,830	17,260	17,320	-2.15%	63,900	626億7359万	-0.54%
02/13	17,580	18,020	17,580	17,700	-0.23%	44,200	640億4865万	+1.65%
02/09	17,820	18,220	17,710	17,740	-1.44%	39,800	641億9339万	+1.95%
02/08	17,950	18,190	17,650	18,000	+0.78%	35,100	651億3422万	+3.33%
02/07	18,040	18,090	17,690	17,860	-0.94%	37,800	646億2762万	+2.41%
02/06	18,150	18,260	17,910	18,030	-0.72%	35,100	652億4278万	+3.18%
02/05	18,090	18,350	17,860	18,160	+0.67%	48,700	657億1319万	+3.66%
02/02	17,700	18,190	17,580	18,040	+2.56%	53,700	652億7896万	+2.91%
02/01	17,890	18,580	17,530	17,590	-3.51%	84,000	636億5061万	+0.23%
01/31	18,100	18,230	17,650	18,230	+0.39%	65,500	659億6649万	+3.58%
01/30	12:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
01/30	18,000	18,260	17,510	18,160	+1.79%	83,700	657億1319万	+3.06%
01/29	16:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付け価格決定に関するお知らせ
01/29	17,360	17,920	17,180	17,840	+3.12%	88,300	645億5525万	+0.93%
01/26	16,770	17,430	16,500	17,300	+3.53%	111,000	626億122万	-2.36%
01/25	15:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ
01/25	16,770	17,100	16,380	16,710	-1.01%	86,000	604億6627万	-5.89%
01/24	16,880	17,220	16,770	16,880	-0.59%	53,700	610億8142万	-4.92%
01/23	17,360	17,540	16,610	16,980	-2.19%	125,200	614億4328万	-3.67%
01/22	16,820	17,580	16,600	17,360	+3.77%	103,200	624億2774万	-0.87%
01/19	16,550	16,900	16,270	16,730	+2.89%	77,500	601億6221万	-3.7%
01/18	16,140	16,540	16,080	16,260	+0.18%	70,000	584億7206万	-5.86%
01/17	16,500	16,640	16,130	16,230	-1.87%	63,100	583億6418万	-5.5%
01/16	17,160	17,380	16,540	16,540	-3.61%	98,800	594億7896万	-3.24%
01/15	17,700	17,750	17,050	17,160	-2.78%	77,600	617億852万	+0.91%
01/12	17,400	17,700	17,140	17,650	+0.91%	60,700	634億7060万	+4.49%
01/11	17,400	17,620	17,170	17,490	+0.52%	50,400	628億9522万	+4.08%
01/10	17,650	18,080	17,360	17,400	+0.81%	104,400	625億7158万	+4.21%
01/09	17,550	17,700	16,940	17,260	-0.8%	101,500	620億6813万	+3.83%
01/05	18,310	18,310	17,360	17,400	-4.61%	101,800	625億7158万	+5.14%
01/04	18,300	18,490	17,990	18,240	-1.41%	45,700	655億9228万	+10.95%
2023
12/29	18,740	18,870	18,260	18,500	-1.07%	78,500	665億2725万	+13.42%
12/28	18,810	19,180	18,610	18,700	-2.25%	74,700	672億4647万	+15.55%
12/27	18,670	19,290	18,350	19,130	+3.52%	112,800	687億9278万	+19.25%
12/26	11:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
12/26	18,430	18,870	18,430	18,480	-0.27%	66,200	664億5533万	+16.28%
12/25	17:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付け価格決定に関するお知らせ
12/25	18,840	19,010	18,230	18,530	-1.65%	87,200	666億3514万	+17.59%
12/22	19,470	19,700	18,770	18,840	+0.43%	146,200	677億4992万	+20.87%
12/21	17:00 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
12/21	19,300	19,400	18,620	18,760	-3.84%	180,100	674億6223万	+21.73%
12/20	19,250	19,890	18,820	19,510	+3.01%	256,600	701億5928万	+28.08%
12/19	18,260	18,990	17,620	18,940	+4.12%	258,900	681億952万	+26.12%
12/18	17,060	18,230	17,040	18,190	+8.92%	507,100	654億1247万	+22.54%
12/15	16,700	16,700	16,330	16,700	+21.9%	406,000	600億5433万	+13.52%
12/14	17:00 2024年4月期第2四半期通期決算説明会(書き起こし)
12/14	15:00 2024年4月期第2四半期決算説明動画を公開しました
12/14	15:00 2024年4月期第2四半期決算説明資料
12/14	15:00 2024年4月期通期連結業績予想の修正に関するお知らせ
12/14	15:00 2024年4月期第2四半期決算短信〔日本基準〕(連結)
12/14	14,220	14,380	13,700	13,700	-2.91%	197,200	492億6613万	-6.48%
12/13	13,840	14,160	13,680	14,110	+1.95%	85,400	507億4051万	-4.02%
12/12	14,440	14,490	13,710	13,840	-3.01%	79,400	497億6958万	-6.21%
12/11	13,980	14,340	13,960	14,270	+3.56%	78,700	513億1589万	-3.78%
12/08	14,070	14,230	13,660	13,780	-3.16%	90,500	495億5381万	-7.28%
12/07	14,490	14,490	14,050	14,230	-0.63%	55,200	511億7204万	-4.37%
12/06	14,570	14,920	14,320	14,320	-0.14%	75,500	514億9569万	-3.85%
12/05	15,150	15,270	14,220	14,340	-7.18%	111,700	515億6761万	-3.74%
12/04	14,910	15,540	14,780	15,450	+4.39%	67,900	555億5925万	+3.69%
12/01	15,490	15,490	14,750	14,800	-4.88%	72,700	532億2180万	-0.26%
11/30	15,500	15,680	15,240	15,560	+0.84%	50,000	559億5481万	+4.92%

7095 Macbee Planet

IR情報

2023/11/30～2024/04/26

IR情報＆株価推移

開示資料

決算

株式

チャート