IR情報

2022/01/17~2022/06/14

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
06/141,4481,4571,4331,451-0.34%6,600135億2172万+5.76%
06/131,4301,4621,4221,456+0.41%6,700135億6831万+6.28%
06/101,4161,4581,4161,450+1.33%10,200135億1240万+5.92%
06/091,4621,4621,4161,431-1.17%11,100133億3534万+4.53%
06/081,4691,4881,4161,448+7.26%27,800134億9376万+5.77%
06/0715:00 月次報告(2022年5月度)
06/071,3501,3511,3361,350-2.03%8,200125億8051万-1.46%
06/061,3481,3781,3401,378+2.61%8,000128億4144万+0.29%
06/031,3551,3601,3431,343-1.25%6,100125億1528万-2.47%
06/021,3561,3621,3211,360+0.67%5,500126億7370万-1.66%
06/011,3501,3601,3191,351+0.45%8,200125億8983万-2.67%
05/311,3501,3601,3371,345-0.37%7,300125億3392万-3.45%
05/301,3501,3741,3381,350+0.9%6,600125億8051万-3.43%
05/271,3501,3541,3111,338-1.18%5,400124億6868万-4.63%
05/261,3561,3881,3501,354-1.17%5,100126億1779万-3.84%
05/251,4121,4121,3511,370-2.97%12,600127億6689万-3.11%
05/2415:00 代表取締役の異動および役員人事に関するお知らせ
05/2415:00 剰余金の配当に関するお知らせ
05/241,3801,4121,3801,412+2.92%6,400131億5828万-0.49%
05/231,3581,3771,3451,372+1.86%5,200127億7633万-3.45%
05/201,3201,3471,3201,347+2.12%1,600125億4353万-5.41%
05/191,3151,3301,3151,319-0.75%2,500122億8279万-7.7%
05/181,3201,3331,3201,329+0.61%1,500123億7591万-7.52%
05/171,3211,3301,3071,321-1.12%2,100123億141万-8.58%
05/161,3361,3441,3061,3360%1,700124億4109万-7.93%
05/131,3211,3651,3211,336-2.12%4,100124億4109万-8.3%
05/1215:00 2022年3月期配当予想の修正に関するお知らせ
05/1215:00 2022年3月期決算補足説明資料
05/1215:00 2022年3月期決算短信〔日本基準〕(連結)
05/121,3941,3991,3521,365-1.3%1,700127億1115万-6.57%
05/111,3981,4161,3831,383-2.26%5,400128億7877万-5.6%
05/1015:00 2022年3月期連結業績予想の修正及び法人税等調整額(損)に関するお知らせ
05/1015:00 月次報告(2022年4月度)
05/101,4151,4261,3751,415-1.12%4,500131億7676万-3.68%
05/091,4201,4351,4141,431-0.35%2,400133億2575万-2.79%
05/061,4221,4431,4221,436-0.76%1,100133億7231万-2.71%
05/021,4381,4501,4331,447-0.82%1,800134億7475万-2.16%
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%