2024 |
01/29 | (IR情報)15:15 当社株式の上場廃止に関するお知らせ |
01/29 | 475 | 482 | 475 | 481 | +1.26% | 20,700 | 28億1385万 | +5.02% |
01/26 | 473 | 476 | 472 | 475 | 0% | 13,400 | 27億7875万 | +4.17% |
01/25 | 474 | 477 | 471 | 475 | -0.21% | 18,300 | 27億7875万 | +4.63% |
01/24 | 470 | 476 | 470 | 476 | +1.28% | 7,200 | 27億8460万 | +5.08% |
01/23 | 467 | 470 | 467 | 470 | +0.86% | 11,100 | 27億4950万 | +4.21% |
01/22 | 464 | 468 | 462 | 466 | +1.08% | 9,300 | 27億2610万 | +3.56% |
01/19 | 465 | 468 | 461 | 461 | -0.65% | 6,800 | 26億9685万 | +2.67% |
01/18 | 465 | 468 | 464 | 464 | -0.43% | 11,100 | 27億1440万 | +3.57% |
01/17 | 467 | 471 | 465 | 466 | -0.21% | 22,600 | 27億2610万 | +4.25% |
01/16 | 461 | 467 | 460 | 467 | +0.65% | 8,500 | 27億3195万 | +4.71% |
01/15 | 460 | 467 | 458 | 464 | +1.53% | 12,100 | 27億1440万 | +4.04% |
01/12 | 461 | 461 | 457 | 457 | -0.65% | 10,500 | 26億7345万 | +2.7% |
01/11 | 462 | 463 | 460 | 460 | -0.43% | 7,300 | 26億9100万 | +3.6% |
01/10 | 460 | 462 | 457 | 462 | +0.65% | 9,100 | 27億270万 | +4.05% |
01/09 | 457 | 459 | 456 | 459 | +0.44% | 15,400 | 26億8515万 | +3.61% |
01/05 | 453 | 457 | 453 | 457 | +0.66% | 12,700 | 26億7345万 | +3.39% |
01/04 | 450 | 456 | 449 | 454 | +1.11% | 17,500 | 26億5590万 | +2.95% |
2023 |
12/29 | 448 | 451 | 448 | 449 | +0.22% | 28,700 | 26億2665万 | +1.81% |
12/28 | 444 | 448 | 443 | 448 | +1.13% | 13,500 | 26億2080万 | +1.82% |
12/27 | (IR情報)15:15 株式交換契約に関する臨時株主総会の承認可決についてのお知らせ |
12/27 | 441 | 444 | 441 | 443 | +0.45% | 9,900 | 25億9155万 | +0.68% |
12/26 | 440 | 441 | 438 | 441 | +0.46% | 9,300 | 25億7985万 | +0.23% |
12/25 | 440 | 441 | 438 | 439 | -0.23% | 7,100 | 25億6815万 | -0.23% |
12/22 | 440 | 441 | 439 | 440 | 0% | 5,200 | 25億7400万 | 0% |
12/21 | 439 | 440 | 437 | 440 | +0.69% | 5,900 | 25億7400万 | 0% |
12/20 | 435 | 440 | 435 | 437 | +0.92% | 9,100 | 25億5645万 | -0.68% |
12/19 | 435 | 437 | 431 | 433 | -0.23% | 11,100 | 25億3305万 | -1.59% |
12/18 | 435 | 436 | 432 | 434 | -0.23% | 6,700 | 25億3890万 | -1.36% |
12/15 | (IR情報)17:00 (訂正・数値データ訂正)2024年4月期第2四半期決算短信〔日本基準〕(連結)の一部訂正について |
12/15 | 438 | 438 | 434 | 435 | -0.91% | 26,900 | 25億4475万 | -1.14% |
12/14 | (IR情報)15:15 特別損失の計上及び第2四半期業績予想と実績値との差異に関するお知らせ |
12/14 | (IR情報)15:15 2024年4月期第2四半期決算短信〔日本基準〕(連結) |
12/14 | (IR情報)15:15 自己株式の消却に関するお知らせ |
12/14 | 442 | 443 | 439 | 439 | -0.45% | 12,200 | 25億6815万 | -0.23% |
12/13 | 441 | 444 | 441 | 441 | 0% | 15,400 | 25億7985万 | +0.23% |
12/12 | 442 | 442 | 440 | 441 | +0.46% | 4,600 | 25億7985万 | +0.23% |
12/11 | 440 | 442 | 439 | 439 | 0% | 2,100 | 25億6815万 | -0.23% |
12/08 | 444 | 444 | 439 | 439 | -1.13% | 15,300 | 25億6815万 | -0.23% |
12/07 | 444 | 444 | 443 | 444 | 0% | 4,400 | 25億9740万 | +0.68% |
12/06 | 442 | 444 | 442 | 444 | +0.45% | 9,500 | 25億9740万 | +0.91% |
12/05 | 443 | 444 | 442 | 442 | -0.67% | 8,900 | 25億8570万 | +0.45% |
12/04 | 444 | 445 | 443 | 445 | +0.23% | 9,100 | 26億325万 | +1.14% |
12/01 | 443 | 444 | 443 | 444 | +0.68% | 8,500 | 25億9740万 | +0.91% |
11/30 | 441 | 443 | 440 | 441 | 0% | 10,900 | 25億7985万 | +0.23% |
11/29 | 441 | 441 | 439 | 441 | 0% | 6,500 | 25億7985万 | +0.23% |
11/28 | 440 | 441 | 439 | 441 | 0% | 6,600 | 25億7985万 | +0.23% |
11/27 | 440 | 441 | 440 | 441 | +0.23% | 6,400 | 25億7985万 | +0.23% |
11/24 | 444 | 445 | 440 | 440 | -0.23% | 12,900 | 25億7400万 | 0% |
11/22 | 440 | 441 | 440 | 441 | +0.68% | 11,800 | 25億7985万 | +0.23% |
11/21 | 437 | 441 | 437 | 438 | +0.23% | 9,300 | 25億6230万 | 0% |
11/20 | 443 | 444 | 437 | 437 | -0.91% | 10,000 | 25億5645万 | +0.23% |
11/17 | 439 | 442 | 439 | 441 | +0.46% | 23,600 | 25億7985万 | +1.38% |
11/16 | (5%ルール)中本パックス(44.58%) |
11/16 | (5%ルール)盛田エンタプライズ(0%) |
11/16 | (IR情報)15:00 中本パックス株式会社による当社株式に対する公開買付けの結果並びに主要株主である筆頭株主及びその他の関係会社の異動に関するお知らせ |
11/16 | 435 | 440 | 435 | 439 | +0.69% | 17,300 | 25億6815万 | +1.39% |
11/15 | 437 | 439 | 434 | 436 | +0.23% | 24,200 | 25億5060万 | +0.93% |
11/14 | 436 | 436 | 431 | 435 | +0.23% | 15,200 | 25億4475万 | +1.16% |
11/13 | 442 | 443 | 434 | 434 | -0.91% | 17,400 | 25億3890万 | +1.17% |
11/10 | 438 | 440 | 436 | 438 | -0.68% | 10,800 | 25億6230万 | +2.58% |
11/09 | 437 | 443 | 436 | 441 | +0.92% | 13,500 | 25億7985万 | +3.76% |
11/08 | 440 | 445 | 435 | 437 | -0.91% | 28,100 | 25億5645万 | +3.31% |
11/07 | 448 | 449 | 441 | 441 | -1.56% | 10,600 | 25億7985万 | +4.75% |
11/06 | 449 | 450 | 447 | 448 | +1.13% | 10,900 | 26億2080万 | +6.67% |
11/02 | 448 | 452 | 440 | 443 | -0.89% | 58,500 | 25億9155万 | +5.98% |
11/01 | 438 | 450 | 438 | 447 | +2.52% | 27,300 | 26億1495万 | +7.19% |
10/31 | 435 | 437 | 434 | 436 | +0.23% | 10,500 | 25億5060万 | +5.06% |
10/30 | 443 | 444 | 435 | 435 | -3.76% | 10,500 | 25億4475万 | +5.07% |
10/27 | 441 | 455 | 441 | 452 | +2.96% | 62,200 | 26億4420万 | +9.44% |
10/26 | 440 | 442 | 438 | 439 | +0.23% | 17,400 | 25億6815万 | +7.07% |
10/25 | 440 | 443 | 438 | 438 | +0.46% | 23,200 | 25億6230万 | +7.09% |
10/24 | 440 | 440 | 430 | 436 | -0.91% | 21,400 | 25億5060万 | +6.86% |
10/23 | 441 | 442 | 440 | 440 | -0.23% | 22,000 | 25億7400万 | +8.11% |
10/20 | 440 | 446 | 439 | 441 | +0.68% | 43,200 | 25億7985万 | +8.35% |
10/19 | 440 | 444 | 436 | 438 | -1.35% | 118,300 | 25億6230万 | +7.88% |
10/18 | 452 | 459 | 441 | 444 | +11.28% | 458,100 | 25億9740万 | +9.36% |
10/17 | (IR情報)16:15 中本パックス株式会社(証券コード7811)との株式交換契約締結及び同社による当社株式に対する公開買付けに関する意見表明のお知らせ |
10/17 | (IR情報)16:15 「新市場区分の上場維持基準の適合に向けた計画書」の撤回について |
10/17 | (IR情報)16:15 臨時株主総会招集のための基準日設定に関するお知らせ |
10/17 | 396 | 399 | 390 | 399 | +0.5% | 21,700 | 23億3415万 | -1.48% |
10/16 | 401 | 401 | 395 | 397 | -0.5% | 5,200 | 23億2245万 | -2.22% |
10/13 | 399 | 402 | 397 | 399 | -0.5% | 5,100 | 23億3415万 | -1.72% |
10/12 | 402 | 408 | 400 | 401 | -0.25% | 10,800 | 23億4585万 | -1.47% |
10/11 | 401 | 403 | 399 | 402 | +0.5% | 17,200 | 23億5170万 | -1.23% |
10/10 | 396 | 401 | 396 | 400 | +1.27% | 5,300 | 23億4000万 | -1.96% |
10/06 | 390 | 395 | 390 | 395 | +1.8% | 2,800 | 23億1075万 | -3.19% |
10/05 | 384 | 390 | 384 | 388 | +1.57% | 6,000 | 22億6980万 | -4.9% |
10/04 | 385 | 385 | 377 | 382 | -1.55% | 17,500 | 22億3470万 | -6.6% |
10/03 | 403 | 403 | 387 | 388 | -3.72% | 39,800 | 22億6980万 | -5.37% |
10/02 | 405 | 408 | 400 | 403 | 0% | 22,100 | 23億5755万 | -1.95% |
09/29 | 408 | 409 | 402 | 403 | -1.23% | 8,400 | 23億5755万 | -2.18% |
09/28 | 408 | 408 | 405 | 408 | +0.74% | 4,800 | 23億8680万 | -0.97% |
09/27 | 406 | 407 | 405 | 405 | +0.25% | 2,200 | 23億6925万 | -1.7% |
09/26 | 406 | 410 | 404 | 404 | -0.25% | 15,100 | 23億6340万 | -1.94% |
09/25 | 408 | 408 | 405 | 405 | -0.49% | 8,700 | 23億6925万 | -1.7% |
09/22 | 400 | 407 | 400 | 407 | +1.75% | 7,400 | 23億8095万 | -1.21% |
09/21 | 408 | 408 | 399 | 400 | -1.72% | 30,900 | 23億4000万 | -2.91% |
09/20 | 412 | 413 | 407 | 407 | -2.16% | 9,500 | 23億8095万 | -1.21% |
09/19 | 403 | 416 | 403 | 416 | +3.23% | 31,500 | 24億3360万 | +0.97% |
09/15 | 403 | 409 | 396 | 403 | -7.36% | 108,700 | 23億5755万 | -1.95% |
09/14 | (IR情報)15:15 2024年4月期第1四半期決算短信〔日本基準〕(連結) |
09/14 | 430 | 439 | 426 | 435 | +1.64% | 98,700 | 25億4475万 | +5.58% |
09/13 | 427 | 428 | 422 | 428 | +0.23% | 9,200 | 25億380万 | +4.39% |
09/12 | 423 | 427 | 417 | 427 | +0.95% | 17,700 | 24億9795万 | +4.15% |
09/11 | 414 | 428 | 414 | 423 | +1.44% | 22,800 | 24億7455万 | +3.42% |
09/08 | 414 | 417 | 411 | 417 | +1.46% | 11,400 | 24億3945万 | +1.96% |
09/07 | 417 | 417 | 411 | 411 | -0.96% | 10,400 | 24億435万 | +0.49% |
09/06 | 412 | 418 | 411 | 415 | +1.22% | 11,800 | 24億2775万 | +1.47% |
09/05 | 409 | 413 | 408 | 410 | +0.49% | 8,500 | 23億9850万 | 0% |
09/04 | 408 | 410 | 406 | 408 | +0.49% | 10,600 | 23億8680万 | -0.49% |
09/01 | 409 | 409 | 405 | 406 | -0.73% | 5,700 | 23億7510万 | -1.22% |
08/31 | 410 | 410 | 407 | 409 | +0.49% | 5,400 | 23億9265万 | -0.73% |
08/24 | (IR情報)15:15 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |