IR情報

2021/10/14~2022/03/11

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
03/111,3071,3191,2901,290-1.3%2,900120億499万-2.42%
03/101,2531,3391,2531,307+4.39%12,500121億6320万-1.13%
03/091,2551,2691,2471,252-0.24%9,700116億5136万-5.3%
03/081,2431,3011,2211,255-3.68%21,100116億7928万-5.14%
03/0715:00 月次報告(2022年2月度)
03/071,3261,3261,2941,303-2.1%1,300121億2597万-1.59%
03/041,3021,3311,2961,331+1.53%3,000123億8655万+0.6%
03/031,3701,3751,2991,311-3.18%15,300122億42万-0.76%
03/021,3591,3751,3441,354-0.51%1,300126億59万+2.5%
03/011,2811,4021,2691,361+6.33%22,000126億6573万+3.03%
02/281,3061,3061,2801,280-1.77%6,500119億1193万-2.96%
02/251,3481,3481,2621,303+1.32%12,200121億2597万-1.36%
02/241,3071,3161,2721,286-1.61%7,800119億6777万-2.43%
02/221,3151,3231,3071,307-1.58%6,000121億6320万-0.68%
02/211,3281,3501,3271,328-0.67%2,400123億5863万+0.99%
02/181,3331,3701,3301,337-0.3%2,700124億4238万+1.83%
02/171,3721,3721,3411,341-2.26%1,400124億7961万+2.21%
02/161,3841,3841,3491,372+2.77%5,700127億6810万+4.65%
02/151,3581,3581,3211,335-1.69%5,700124億2377万+2.06%
02/1411:30 酒類および非酒類品(日用品やペット用品等)の「クイックコマース」のトライアルを開始~2月14日に新ブランド『カクヤス EXPRESS』をオープン~
02/141,3651,3841,3401,358-0.51%4,300126億3781万+4.06%
02/1015:00 2022年3月期連結業績予想の修正に関するお知らせ
02/1015:00 2022年3月期第3四半期決算補足説明資料
02/1015:00 2022年3月期第3四半期決算短信〔日本基準〕(連結)
02/101,3421,3851,3311,365+1.64%8,300127億296万+4.6%
02/091,3401,3431,3161,343+1.97%1,900124億9822万+2.68%
02/081,3141,3171,3141,317-2.01%1,200122億5626万+0.3%
02/0715:00 月次報告(2022年1月度)
02/071,3291,3441,3291,344+1.74%700125億753万+1.9%
02/041,3191,3411,2991,321-1.27%6,800122億9349万-0.23%
02/031,3051,3391,3011,338+2.84%3,100124億5169万+0.68%
02/021,2881,3501,2881,301-0.31%4,200121億736万-2.55%
02/011,2791,3051,2791,305+2.03%1,400121億4459万-2.9%
01/311,2901,3161,2791,279-0.85%5,200119億262万-5.61%
01/281,2591,2971,2411,290+1.9%6,000120億499万-5.56%
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%
10/0715:00 月次報告(2021年9月度)