2024 |
03/27 | 823 | 832 | 821 | 823 | +0.49% | 110,000 | 641億2216万 | +6.88% |
03/26 | 814 | 822 | 813 | 819 | +0.12% | 106,800 | 638億1051万 | +6.78% |
03/25 | 831 | 832 | 810 | 818 | -1.45% | 123,500 | 637億3260万 | +7.07% |
03/22 | 822 | 832 | 815 | 830 | +0.97% | 103,800 | 646億6755万 | +9.07% |
03/21 | 824 | 829 | 816 | 822 | +0.24% | 96,000 | 640億4425万 | +8.44% |
03/19 | 817 | 824 | 808 | 820 | 0% | 109,900 | 638億8842万 | +8.47% |
03/18 | 810 | 826 | 810 | 820 | +2.24% | 176,200 | 638億8842万 | +8.9% |
03/15 | 797 | 810 | 795 | 802 | +0.63% | 209,400 | 624億8599万 | +6.93% |
03/14 | 789 | 804 | 788 | 797 | +0.76% | 187,200 | 620億9643万 | +6.69% |
03/13 | 759 | 791 | 759 | 791 | +4.77% | 389,500 | 616億2895万 | +6.17% |
03/12 | 747 | 755 | 738 | 755 | +2.03% | 149,500 | 588億2410万 | +1.48% |
03/11 | (IR情報)17:00 コジマが 健康経営優良法人2024(ホワイト500)に認定 |
03/11 | 744 | 745 | 732 | 740 | -0.94% | 88,100 | 576億5540万 | -0.54% |
03/08 | 737 | 751 | 735 | 747 | +1.36% | 156,300 | 582億79万 | +0.4% |
03/07 | 744 | 752 | 733 | 737 | -0.67% | 166,300 | 574億2167万 | -0.94% |
03/06 | 735 | 744 | 735 | 742 | +0.95% | 139,700 | 578億1123万 | -0.4% |
03/05 | 720 | 737 | 719 | 735 | +2.08% | 139,700 | 572億6584万 | -1.34% |
03/04 | 733 | 735 | 720 | 720 | -0.55% | 155,400 | 560億9715万 | -3.36% |
03/01 | 725 | 725 | 715 | 724 | -0.82% | 288,200 | 564億880万 | -3.08% |
02/29 | 726 | 735 | 726 | 730 | +0.14% | 117,100 | 568億7628万 | -2.41% |
02/29 | (IR情報)8:50 「統合報告書2023」発行のお知らせ |
02/28 | 740 | 744 | 729 | 729 | -2.41% | 592,900 | 567億9836万 | -2.54% |
02/27 | 755 | 758 | 746 | 747 | -1.19% | 831,500 | 582億79万 | -0.27% |
02/26 | 760 | 762 | 755 | 756 | +0.8% | 299,400 | 589億201万 | +0.93% |
02/22 | 748 | 750 | 739 | 750 | +1.21% | 179,500 | 584億3453万 | +0.27% |
02/21 | 755 | 757 | 737 | 741 | -1.46% | 260,900 | 577億3332万 | -0.67% |
02/20 | 764 | 765 | 751 | 752 | -0.4% | 183,600 | 585億9036万 | +0.8% |
02/19 | 749 | 759 | 748 | 755 | +1.34% | 172,900 | 588億2410万 | +1.21% |
02/16 | 747 | 755 | 743 | 745 | 0% | 150,000 | 580億4497万 | -0.27% |
02/15 | 761 | 761 | 745 | 745 | -1.84% | 151,500 | 580億4497万 | -0.4% |
02/14 | 760 | 762 | 750 | 759 | +0.13% | 200,100 | 591億3575万 | +1.2% |
02/13 | 758 | 759 | 750 | 758 | +0.93% | 164,700 | 590億5783万 | +0.8% |
02/09 | 737 | 759 | 737 | 751 | +1.76% | 196,000 | 585億1244万 | -0.27% |
02/08 | 738 | 745 | 732 | 738 | +0.54% | 165,200 | 574億9958万 | -2.12% |
02/07 | 745 | 747 | 732 | 734 | -1.74% | 204,000 | 571億8793万 | -2.78% |
02/06 | 756 | 764 | 746 | 747 | -1.32% | 210,800 | 582億79万 | -1.32% |
02/05 | 754 | 761 | 754 | 757 | +0.66% | 169,700 | 589億7992万 | -0.26% |
02/02 | 761 | 762 | 740 | 752 | -0.4% | 237,100 | 585億9036万 | -0.92% |
02/01 | 755 | 760 | 749 | 755 | +0.53% | 194,100 | 588億2410万 | -0.66% |
01/31 | 747 | 751 | 743 | 751 | +1.08% | 170,800 | 585億1244万 | -1.18% |
01/30 | 741 | 747 | 738 | 743 | -0.27% | 178,700 | 578億8914万 | -2.24% |
01/29 | 751 | 752 | 744 | 745 | 0% | 147,600 | 580億4497万 | -2.1% |
01/26 | 760 | 760 | 741 | 745 | -2.1% | 156,400 | 580億4497万 | -2.1% |
01/25 | 746 | 763 | 746 | 761 | +2.01% | 128,600 | 592億9157万 | 0% |
01/24 | 748 | 749 | 739 | 746 | +0.4% | 126,600 | 581億2288万 | -1.97% |
01/23 | 750 | 751 | 739 | 743 | -0.54% | 135,200 | 578億8914万 | -2.49% |
01/22 | 752 | 752 | 740 | 747 | -0.93% | 168,200 | 582億79万 | -2.1% |
01/19 | 730 | 757 | 730 | 754 | +4% | 324,200 | 587億4618万 | -1.31% |
01/18 | 715 | 727 | 715 | 725 | +1.68% | 167,900 | 564億8671万 | -5.1% |
01/17 | 717 | 728 | 712 | 713 | -1.93% | 380,100 | 555億5176万 | -6.68% |
01/16 | 754 | 758 | 727 | 727 | -4.34% | 357,500 | 566億4254万 | -4.84% |
01/15 | 766 | 767 | 756 | 760 | -0.91% | 284,300 | 592億1366万 | -0.52% |
01/12 | 776 | 792 | 764 | 767 | -1.79% | 366,500 | 597億5905万 | +0.66% |
01/11 | (IR情報)15:00 2024年8月期第1四半期決算短信〔日本基準〕(非連結) |
01/11 | 798 | 802 | 781 | 781 | -1.51% | 276,500 | 608億4983万 | +2.63% |
01/10 | 800 | 800 | 783 | 793 | -0.38% | 193,500 | 617億8478万 | +4.62% |
01/09 | 785 | 798 | 785 | 796 | +1.79% | 199,700 | 620億1852万 | +5.29% |
01/05 | 780 | 784 | 769 | 782 | +0.39% | 190,700 | 609億2774万 | +3.85% |
01/04 | 778 | 779 | 758 | 779 | -0.38% | 243,600 | 606億9400万 | +3.73% |
2023 |
12/29 | 783 | 789 | 772 | 782 | +0.51% | 170,700 | 609億2774万 | +4.55% |
12/28 | 776 | 788 | 774 | 778 | -0.77% | 166,100 | 606億1609万 | +4.57% |
12/27 | (IR情報)15:00 執行役員人事に関するお知らせ |
12/27 | 777 | 785 | 772 | 784 | +1.29% | 163,900 | 610億8356万 | +5.95% |
12/26 | 774 | 777 | 769 | 774 | +0.26% | 91,800 | 603億444万 | +5.31% |
12/25 | 777 | 778 | 767 | 772 | +1.31% | 104,200 | 601億4861万 | +5.61% |
12/22 | 750 | 764 | 750 | 762 | +1.87% | 78,900 | 593億6948万 | +4.81% |
12/21 | 749 | 755 | 745 | 748 | -0.4% | 87,600 | 582億7871万 | +3.6% |
12/20 | 750 | 756 | 749 | 751 | +0.4% | 108,300 | 585億1244万 | +4.45% |
12/19 | 752 | 759 | 744 | 748 | -0.53% | 112,200 | 582億7871万 | +4.62% |
12/18 | 747 | 754 | 743 | 752 | 0% | 107,800 | 585億9036万 | +5.77% |
12/15 | 763 | 770 | 749 | 752 | -2.72% | 233,900 | 585億9036万 | +6.36% |
12/14 | 783 | 790 | 767 | 773 | -1.28% | 164,500 | 602億2652万 | +9.96% |
12/13 | 760 | 785 | 758 | 783 | +3.71% | 250,000 | 610億565万 | +12.18% |
12/12 | 757 | 762 | 749 | 755 | +0.13% | 198,900 | 588億2410万 | +9.1% |
12/11 | 729 | 754 | 727 | 754 | +4.14% | 203,100 | 587億4618万 | +9.59% |
12/08 | 721 | 730 | 719 | 724 | 0% | 125,600 | 564億880万 | +5.85% |
12/07 | 725 | 729 | 723 | 724 | -0.96% | 83,100 | 564億880万 | +6.31% |
12/06 | 716 | 733 | 715 | 731 | +2.09% | 108,200 | 569億5419万 | +7.82% |
12/05 | 726 | 729 | 716 | 716 | -1.38% | 86,000 | 557億8550万 | +6.07% |
12/04 | 717 | 727 | 715 | 726 | +0.69% | 85,900 | 565億6463万 | +8.04% |
12/01 | 725 | 727 | 717 | 721 | -0.28% | 123,600 | 561億7506万 | +7.77% |
11/30 | 726 | 726 | 714 | 723 | -0.41% | 151,500 | 563億3089万 | +8.56% |
11/29 | 736 | 740 | 724 | 726 | -1.22% | 193,700 | 565億6463万 | +9.5% |
11/28 | 718 | 740 | 715 | 735 | +2.51% | 405,400 | 572億6584万 | +11.53% |
11/27 | 685 | 717 | 685 | 717 | +5.75% | 499,100 | 558億6341万 | +9.47% |
11/24 | (IR情報)15:00 支配株主等に関する事項について |
11/24 | 674 | 678 | 669 | 678 | +0.74% | 96,200 | 528億2482万 | +4.15% |
11/22 | 669 | 678 | 669 | 673 | +1.05% | 142,300 | 524億3525万 | +3.7% |
11/21 | 665 | 668 | 662 | 666 | +0.6% | 94,300 | 518億8986万 | +2.94% |
11/20 | 666 | 670 | 662 | 662 | -0.45% | 116,800 | 515億7821万 | +2.64% |
11/17 | 657 | 665 | 656 | 665 | +1.22% | 124,600 | 518億1195万 | +3.1% |
11/16 | 655 | 662 | 654 | 657 | +0.46% | 98,400 | 511億8865万 | +2.02% |
11/15 | 656 | 656 | 649 | 654 | +0.31% | 74,900 | 509億5491万 | +1.71% |
11/14 | 655 | 655 | 648 | 652 | +0.31% | 41,000 | 507億9909万 | +1.56% |
11/13 | 660 | 660 | 648 | 650 | -1.37% | 76,100 | 506億4326万 | +1.25% |
11/10 | 649 | 659 | 647 | 659 | +1.54% | 111,800 | 513億4447万 | +2.65% |
11/09 | 645 | 652 | 638 | 649 | +0.93% | 67,600 | 505億6535万 | +1.25% |
11/08 | 643 | 644 | 638 | 643 | +0.16% | 58,800 | 500億9787万 | +0.47% |
11/07 | 649 | 650 | 642 | 642 | -0.47% | 65,100 | 500億1996万 | +0.31% |
11/06 | 658 | 658 | 645 | 645 | -0.92% | 131,500 | 502億5370万 | +0.78% |
11/02 | 655 | 658 | 646 | 651 | -0.61% | 141,600 | 507億2117万 | +1.72% |
11/01 | 659 | 662 | 653 | 655 | -0.61% | 157,200 | 510億3282万 | +2.5% |
10/31 | 650 | 659 | 647 | 659 | +2.01% | 182,700 | 513億4447万 | +3.13% |
10/30 | 652 | 655 | 643 | 646 | -0.92% | 96,200 | 503億3161万 | +1.1% |
10/27 | 646 | 652 | 645 | 652 | +1.09% | 115,800 | 507億9909万 | +2.19% |