IR情報

2021/09/01~2022/01/27

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
2022
01/271,3041,3041,2601,266-2.16%9,200117億8164万-7.86%
01/261,2991,3071,2921,294-0.54%4,800120億4222万-6.44%
01/251,3831,3831,3001,301-3.84%18,300121億736万-6.67%
01/241,3011,3911,2991,353+3.13%5,500125億9128万-3.77%
01/211,3101,3251,2711,312-0.68%5,600122億737万-7.41%
01/201,2581,3211,2581,321+6.02%7,200122億9111万-7.56%
01/191,2341,2731,2281,246+0.81%10,400115億9328万-13.53%
01/181,2571,2701,2341,236-2.22%10,900115億23万-14.93%
01/171,2921,2921,2521,264-2.17%8,400117億6076万-14.07%
01/141,3041,3041,2771,292-1%3,900120億2128万-13.17%
01/131,3441,3441,2891,305-0.68%7,800121億4224万-13.29%
01/121,2811,3301,2811,314+1.55%6,600122億2598万-13.44%
01/111,2801,3281,2721,294+1.41%10,100120億3989万-15.15%
01/0715:00 月次報告(2021年12月度)
01/071,3221,3311,2631,276-5.62%46,900118億7241万-16.71%
01/061,4111,4501,3511,352-6.11%14,600125億7954万-12.49%
01/051,4701,4761,4271,440-2.44%8,900133億9833万-7.57%
01/041,4751,4911,4601,476+1.1%5,900137億3329万-6.17%
2021
12/301,4651,4791,4581,460-0.34%3,400135億8442万-8.18%
12/291,4501,4761,4461,465+1.03%2,800136億3094万-8.89%
12/281,4841,5101,4371,450-2.29%9,900134億9138万-10.88%
12/271,5311,5401,4841,484-2.88%4,700138億772万-9.84%
12/241,5891,5891,5231,528-3.54%12,900142億1712万-8.01%
12/231,5651,5841,5301,584+2.33%8,300147億3816万-5.32%
12/221,4901,5591,4701,548+3.2%9,600144億321万-8.19%
12/211,5121,5241,4801,500+0.81%17,300139億5435万-11.97%
12/201,5281,5281,4641,488-4.55%8,100138億4271万-13.59%
12/171,5961,6161,5191,559-3.41%12,100145億322万-10.25%
12/161,6481,6661,5701,614+0.37%2,900150億1488万-7.82%
12/151,5941,6201,5511,608-0.25%4,500149億5906万-8.84%
12/141,6201,6271,5671,612-0.92%4,600149億9627万-9.34%
12/131,5511,6271,5511,627+5.44%5,500151億3581万-9.16%
12/101,6401,6551,5431,543-8.15%19,000143億5437万-14.56%
12/091,6841,7101,6701,680-1.29%4,200156億2887万-7.95%
12/081,7501,7961,6951,702-0.53%21,900158億3353万-7.55%
12/0715:00 月次報告(2021年11月度)
12/071,6211,7351,5601,711+4.97%18,000159億1726万-7.71%
12/061,5001,6301,4931,630+8.23%11,400151億6372万-12.79%
12/031,4501,5581,4441,506+3.36%18,800140億1016万-20.23%
12/021,5381,5781,4361,457-8.48%36,600135億5432万-23.8%
12/0111:00 カクヤスが医療法人AGRIE、株式会社リーバーと連携し、配送業務従業員を対象に抗原定性検査を実施
12/011,6461,6511,5501,592-5.58%26,400148億1021万-18.02%
11/301,8101,8891,6861,686-7.06%19,900156億8468万-14.2%
11/291,8571,8971,7801,814-4.38%7,300168億7546万-8.61%
11/261,9211,9271,8921,897-0.84%4,600176億4760万-5.01%
11/251,9691,9691,8701,913-2.1%12,600177億9644万-4.59%
11/241,9381,9541,9111,954+1.93%10,100181億7786万-2.74%
11/221,8561,9381,8551,917+3.29%14,600178億3212万-4.67%
11/191,8331,8861,8251,856+1.2%5,700172億6469万-7.98%
11/181,9031,9031,8001,834-3.07%13,600170億6005万-9.43%
11/172,0092,0091,8921,892-5.26%20,400175億9957万-7.07%
11/161,9632,0701,9471,997+2.41%11,500185億7629万-2.44%
11/1515:00 (訂正)「2022年3月期第2四半期決算補足説明資料」の一部訂正について
11/151,8411,9501,7891,950+3.72%13,000181億3909万-5.2%
11/1215:00 2022年3月期第2四半期決算補足説明資料
11/1215:00 2022年3月期業績予想の公表に関するお知らせ
11/1215:00 剰余金の配当(中間配当)に関するお知らせ
11/1215:00 2022年3月期第2四半期決算短信〔日本基準〕(連結)
11/121,9301,9301,8311,880-1.78%11,800174億8794万-9.09%
11/111,9201,9381,9101,914-0.36%8,400178億421万-7.94%
11/101,9401,9631,9201,921-1.84%8,200178億6933万-8%
11/091,9081,9601,9081,957+0.46%6,600182億420万-6.63%
11/0815:00 月次報告(2021年10月度)
11/082,0022,0021,8901,948-2.21%20,300181億2049万-7.41%
11/052,0002,0301,9231,992-1.43%21,000185億2978万-5.64%
11/042,0432,0732,0212,021-2.46%7,500187億9954万-4.58%
11/022,0482,1122,0132,072+1.82%3,300192億7395万-2.68%
11/0115:00 カクヤスグループは創業100周年を迎えました!100周年の感謝を込めて、100周年記念ウェブサイト、記念ロゴマークをご紹介
11/012,0642,0682,0042,035-2.4%7,800189億2977万-4.59%
10/292,1112,1122,0522,085-1.28%5,400193億9487万-2.52%
10/282,0572,1362,0502,112+0.24%2,800196億4603万-1.26%
10/272,2002,2002,0922,107-4.44%17,700195億9952万-1.22%
10/262,1822,2172,1822,205+2.13%11,200205億1113万+3.62%
10/252,1882,1882,1592,159-1.42%9,700200億8323万+1.89%
10/2211:30 日本全国・世界各国のお酒や食品を厳選(セレクト)した提案型新業態「KAKUYASU SELECT」が大型ショッピングモールSOCOLA南行徳に10/29(金)オープン
10/222,1102,1952,1102,190+3.99%11,600203億7159万+3.79%
10/212,1002,1742,0912,106+0.05%13,300195億7337万+0.19%
10/202,0062,1872,0062,105+4.31%24,900195億6408万+0.53%
10/192,0092,0512,0022,018+0.9%7,800187億5549万-3.17%
10/182,0832,1071,9302,000-3.89%23,900185億8820万-3.71%
10/1515:00 連結子会社間の吸収合併ならびに存続会社の商号変更に関するお知らせ
10/152,0452,0982,0292,081+1.81%10,500193億4102万+0.58%
10/142,1012,1242,0302,044-2.81%12,800189億9714万-0.58%
10/132,1702,1702,0572,103-3.35%17,500195億4549万+2.79%
10/122,2382,2432,1382,176-2.77%22,500202億2396万+6.93%
10/112,2172,2802,1712,2380%25,700208億19万+10.74%
10/082,1462,2382,1462,238+4.19%17,600208億19万+11.68%
10/0715:00 月次報告(2021年9月度)
10/072,1362,1702,1252,148+0.56%8,800199億6372万+8.16%
10/0612:00 カクヤス、『生活用品』『介護用品』の取扱い、及び即日配送サービスを開始!洗濯洗剤や大人用紙おむつなど約200点をラインナップ!
10/062,1292,1692,0632,1360%17,000198億5219万+8.43%
10/052,0932,1372,0562,1360%21,400198億5219万+9.37%
10/042,2002,2002,0932,136+0.38%20,100198億5219万+10.39%
10/012,1662,2292,0452,128-1.53%31,600197億7784万+11.01%
09/302,3202,3452,1552,161-5.8%46,200200億8455万+13.74%
09/292,1212,3702,1022,294+5.23%46,700213億2066万+21.96%
09/282,2772,2952,1772,180+0.14%36,300202億6113万+17.52%
09/272,0902,2222,0902,177+4.16%42,100202億3325万+18.77%
09/242,0012,1001,9802,090+6.09%33,800194億2466万+15.41%
09/221,9602,0001,9511,9700%12,600183億937万+9.87%
09/211,9301,9811,9291,970-0.76%10,100182億9854万+10.74%
09/171,9392,0001,9221,985+2.21%18,400184億3787万+12.4%
09/161,9981,9981,9081,942-2.41%26,500180億3846万+10.78%
09/1515:00 新市場区分「スタンダード市場」選択に関する取締役会決議のお知らせ
09/151,9122,0001,9011,990+3.97%37,500184億8431万+14.3%
09/141,8581,9301,8581,914+3.18%18,200177億7838万+10.7%
09/131,8251,8801,8011,855+1.64%14,600172億3035万+7.91%
09/101,8201,8651,7921,825+0.5%31,600169億5169万+6.66%
09/091,7661,8191,7621,816+3.3%10,900168億6809万+6.57%
09/0810:00 カクヤス、好評につき首都圏全店舗で『ペット用品』の即日配送サービスをスタート!
09/081,7731,8081,7581,758-1.51%11,400163億2935万+3.59%
09/0715:00 月次報告(2021年8月度)
09/071,8201,8391,7831,785-1.65%9,300165億8015万+5.43%
09/061,8201,8301,7711,815-0.6%20,400168億5880万+7.52%
09/031,8261,8361,8021,826+0.5%11,500169億6098万+8.5%
09/021,8001,8301,7971,817+0.94%11,200168億7738万+8.35%
09/011,7771,8201,7411,800+2.97%35,000167億1948万+7.66%