7818 トランザクション

7818
2024/04/17
時価
499億円
PER 予
14.15倍
2011年以降
3.6-42.95倍
（2011-2023年）
PBR
2.89倍
2011年以降
0.59-6.32倍
（2011-2023年）
配当 予
2.18%
ROE 予
20.42%
ROA 予
16.56%
資料
Link
CSV,JSON

イベントチャート

2023/11/20～2024/04/17

イベント情報＆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
2024
04/171,7861,8151,7011,701-4.22%211,500499億6755万-22.36%
04/161,9421,9421,7731,776-9.85%271,000521億7071万-19.89%
04/152,0362,0411,9601,970-6.9%192,900578億6953万-12.01%
04/12（IR情報）15:00 2024年8月期第2四半期決算短信〔日本基準〕(連結)
04/122,1312,1402,0912,116-0.38%70,200621億5834万-6.12%
04/112,1402,1502,1032,124-1.3%42,100623億9334万-6.18%
04/102,1552,1822,1502,152-0.23%34,100632億1586万-5.36%
04/092,1602,1632,1252,157+0.51%27,700633億6273万-5.64%
04/082,1802,1802,1332,146-0.69%40,800630億3960万-6.53%
04/052,1402,1822,1252,161+0.19%61,800634億8023万-6.29%
04/04（IR情報）15:00 第2四半期連結累計期間の業績予想の修正に関するお知らせ
04/042,1822,1912,1482,157-1.19%51,000633億6273万-6.83%
04/032,1552,1912,1302,183+0.69%63,900641億2649万-6.11%
04/022,2232,2242,1572,168-2.52%55,300636億8586万-7.19%
04/012,2772,2772,2052,224-1.77%53,700653億3088万-5.2%
03/292,2782,2782,2462,264-0.35%29,300665億590万-3.95%
03/282,2502,2732,2442,272+0.26%49,900667億4090万-3.97%
03/272,2962,3062,2552,266-0.66%45,500665億6465万-4.67%
03/262,2702,2812,2312,281-0.35%60,400670億528万-4.52%
03/25（5%ルール）三井住友DSアセットマネジメント（5.11%）SMBC日興証券（0.13%）
03/252,3322,3612,2862,289-1.8%42,900672億4029万-4.55%
03/222,3432,3432,3022,331+0.3%37,400684億7405万-3.12%
03/212,3342,3702,3012,324-0.34%48,100682億6842万-3.69%
03/192,3392,3542,3002,332-0.3%42,000685億343万-3.68%
03/182,3492,3702,3352,339-0.43%33,800687億906万-3.71%
03/152,3252,3652,3182,349+1.56%64,500690億281万-3.49%
03/142,3502,3622,3102,313-2.77%36,500679億4530万-5.17%
03/132,3802,3962,3602,379+0.98%55,400698億8407万-2.74%
03/122,3222,3672,2932,356+1.46%38,900692億844万-3.88%
03/112,3122,3372,2842,322-1.23%48,400682億967万-5.42%
03/082,3262,3902,3122,351-0.17%83,700690億6156万-4.55%
03/072,3772,4242,3302,355-0.93%87,200691億7906万-4.54%
03/062,3842,4422,3592,377-2.82%76,300698億2532万-3.88%
03/052,4102,4462,3872,446+1.58%54,800718億5222万-1.17%
03/042,4202,4362,3542,408+0.25%89,000707億3596万-2.59%
03/012,3832,4302,3802,402+0.8%70,100705億5971万-2.71%
02/292,4032,4032,3502,383-1.41%73,700700億157万-3.33%
02/282,4142,4392,3902,417-1.06%122,500710億34万-1.87%
02/272,4142,4892,3832,443+0.41%280,500717億6410万-0.65%
02/262,4652,4902,4122,433-2.21%214,800714億7034万-0.77%
02/222,5062,5392,4632,488-0.52%165,800730億8599万+1.88%
02/212,5772,5772,5002,501-1.88%137,300734億6787万+2.84%
02/202,5572,5692,5382,549-0.31%55,800748億7789万+5.16%
02/192,5302,5682,5052,557+1.79%78,400751億1289万+5.79%
02/162,5002,5302,4852,512+1.17%78,500737億9100万+3.89%
02/152,5532,5532,4652,483-1.35%82,600729億3911万+3.2%
02/142,5252,5342,5022,517+0.56%72,800739億3788万+5.18%
02/132,5012,5352,4692,503-1.38%126,200735億2662万+5.21%
02/092,4792,5662,4792,538+2.55%64,800745億5476万+7.36%
02/082,5142,5372,4692,475+0.45%92,200727億411万+5.41%
02/072,5092,5172,4642,464-0.81%77,800723億8098万+5.57%
02/062,4862,5192,4672,484-0.84%48,200729億6849万+7.12%
02/052,4782,5232,4602,505+1.95%75,600735億8537万+8.82%
02/022,5042,5042,4042,457-2.31%113,100721億7535万+7.53%
02/012,4782,5342,4712,515+1.62%70,700738億7913万+10.65%
01/312,4902,5202,4362,475-0.56%124,800727億411万+9.56%
01/302,4252,4922,4052,489+2.43%112,600731億1537万+10.87%
01/292,3982,4462,3982,430+2.49%77,200713億8222万+8.87%
01/262,3372,3942,3322,371+1.45%84,900696億4907万+6.85%
01/252,2772,3452,2742,337+1.65%46,500686億5030万+5.94%
01/242,2852,3352,2852,299-0.95%43,900675億3404万+4.74%
01/232,3492,3742,3032,321-0.85%77,700681億8030万+6.18%
01/222,2832,3422,2682,341+4%84,600687億6781万+7.58%
01/192,2322,2582,2112,251+2.32%53,400661億2402万+3.73%
01/182,2382,2792,1832,200-1.43%76,600646億2588万+1.62%
01/172,3012,3222,2272,232-3.17%129,700655億6589万+3.33%
01/162,3362,3712,2852,305-2.74%116,100677億1029万+6.96%
01/152,5152,5152,3612,370-7.57%251,500696億1969万+10.39%
01/122,5002,6002,4122,564+15.5%401,800753億1852万+20.04%
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〕(連結)
01/112,2002,2542,1792,220+2.4%159,700652億1338万+4.82%
01/102,1702,1812,1342,168+0.79%60,400636億8586万+2.55%
01/092,1342,1672,1322,151+1.13%54,300631億8648万+1.85%
01/052,1642,1862,1272,127-0.84%49,700624億8147万+0.85%
01/042,1342,1492,1032,145+0.47%39,600630億1023万+1.71%
2023
12/292,0762,1462,0712,135+2.84%48,500627億1647万+1.33%
12/282,0712,0932,0512,0760%45,000609億8333万-1.42%
12/272,0762,0982,0532,076-0.05%61,800609億8333万-1.52%
12/262,1422,1432,0702,077-3.22%41,700610億1270万-1.52%
12/25（IR情報）15:00 株主優待の実施に関するお知らせ
12/252,1842,1842,1362,146-0.65%45,000630億3960万+1.8%
12/222,1582,1642,1422,160+0.75%35,400634億5086万+2.52%
12/212,1472,1642,1322,144-0.14%36,900629億8085万+1.85%
12/202,1002,1742,1002,147+1.95%62,100630億6898万+2.04%
12/192,0542,1082,0502,106+2.83%47,300618億6459万+0.24%
12/182,0552,0692,0202,048-0.78%35,900601億6081万-2.57%
12/152,0932,1022,0542,064-0.67%31,400606億3082万-1.95%
12/142,0972,1142,0602,078+0.53%51,900610億4208万-1.42%
12/132,1832,1992,0572,067-5.31%117,700607億1895万-1.9%
12/122,1402,1862,1242,183+2.15%66,400641億2649万+3.56%
12/112,0892,1372,0892,137+2.69%52,200627億7522万+1.62%
12/082,0862,1122,0652,081-0.43%86,100611億3020万-0.72%
12/072,1132,1272,0892,090-1.23%49,100613億9458万0%
12/062,0872,1252,0802,116+1.15%54,700621億5834万+1.54%
12/052,0952,1192,0912,092-1.41%42,400614億5333万+0.72%
12/042,0992,1222,0942,122-0.19%30,900623億3459万+2.41%
12/01（IR情報）15:00 トラベル関連製品における「MARY QUANT」のライセンス契約締結に関するお知らせ
12/01（IR情報）15:00 トラベル関連製品における「AVIREX」のライセンス契約締結に関するお知らせ
12/012,1132,1542,0982,126+0.66%56,900624億5210万+3%
11/302,0972,1132,0712,112+1.59%45,600620億4084万+2.82%
11/29（IR情報）15:00 取締役の所管に関するお知らせ
11/292,0982,1212,0742,079-2.07%45,000610億7145万+1.66%
11/282,1082,1232,0972,123+1.72%33,000623億6397万+4.12%
11/272,1032,1382,0862,087-0.76%42,000613億645万+2.66%
11/242,1262,1262,0752,103-1.08%54,500617億7646万+3.7%
11/222,1132,1512,0902,126+0.62%44,500624億5210万+5.2%
11/212,0612,1172,0612,113+2.87%52,400620億7022万+4.81%
11/202,1002,1002,0542,054-2.7%60,400603億3707万+2.39%