IR情報

2021/12/02~2022/04/28

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
04/281,4511,4591,4351,459+0.48%1,700135億8649万-1.42%
04/271,4401,4581,4351,452-0.89%2,300135億2131万-2.09%
04/261,4801,4851,4611,465-1.21%2,300136億4237万-1.35%
04/251,4961,4961,4331,483-0.8%9,300138億999万-0.2%
04/221,4761,4951,4631,495+1.22%3,300139億2173万+0.61%
04/211,4701,4771,4501,477+0.48%2,900137億5352万-0.67%
04/201,4641,4701,4461,470+0.82%2,700136億8834万-1.21%
04/191,4631,4811,4501,458-0.21%1,300135億7660万-1.75%
04/181,4691,4761,4611,461-2.54%2,100136億453万-1.15%
04/151,4831,4991,4701,499-0.07%1,400139億5838万+1.9%
04/141,4521,5121,4521,500+2.67%11,500139億6770万+2.53%
04/131,4631,4801,4061,461+0.27%3,800136億453万+0.48%
04/121,4421,4751,4351,457-0.82%1,900135億6729万+0.83%
04/111,5261,5261,4691,469-3.74%5,800136億7903万+2.08%
04/081,5171,5281,4751,526+0.53%11,000142億980万+6.42%
04/0715:00 月次報告(2022年3月度)
04/071,4841,5181,4711,518+2.57%7,100141億3531万+6.53%
04/061,4581,5011,4531,480+0.14%4,700137億8146万+4.37%
04/051,4501,4831,4191,478+1.93%5,600137億6284万+4.53%
04/041,4351,4501,4221,450-1.02%1,600135億211万+3.13%
04/011,4891,4891,4151,465-1.01%5,700136億4178万+4.64%
03/311,4811,4971,4741,480-0.4%2,500137億8146万+6.25%
03/301,5101,5441,4701,486-2.69%15,900138億3733万+7.22%
03/291,5001,5601,4891,527+1.8%10,400142億1911万+10.65%
03/281,4961,5201,4711,500+0.27%8,400139億6770万+9.33%
03/251,5331,5551,4581,496-2.22%13,900139億3045万+9.52%
03/241,5001,5301,4501,530+2.07%11,900142億4705万+12.42%
03/231,4901,5051,4701,499+0.6%8,300139億5838万+10.79%
03/221,4841,5211,4841,490+0.54%7,100138億6623万+10.62%
03/181,4991,5001,4431,482-1.85%7,300137億9178万+10.43%
03/171,5181,6001,5001,510-0.26%21,800140億5236万+12.94%
03/161,3701,5251,3701,514+11%16,800140億8958万+13.92%
03/151,3081,3751,3081,364+4.28%5,400126億9365万+3.18%
03/141,2671,3181,2671,308+1.4%2,700121億7250万-0.91%
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