2021 |
04/01 | 4,480 | 4,480 | 4,400 | 4,400 | -0.23% | 3,600 | 177億1440万 | +3% |
03/31 | 4,400 | 4,470 | 4,400 | 4,410 | -0.34% | 1,400 | 177億5466万 | +3.67% |
03/30 | 4,405 | 4,450 | 4,360 | 4,425 | -4.01% | 1,900 | 178億1505万 | +4.51% |
03/29 | 4,460 | 4,610 | 4,460 | 4,610 | +0.22% | 5,000 | 185億5986万 | +9.45% |
03/26 | 4,505 | 4,600 | 4,470 | 4,600 | +2.91% | 1,500 | 185億1960万 | +10% |
03/25 | 4,435 | 4,470 | 4,435 | 4,470 | +0.79% | 1,400 | 179億9622万 | +7.63% |
03/24 | 4,440 | 4,440 | 4,405 | 4,435 | +0.34% | 1,600 | 178億5531万 | +7.2% |
03/23 | 4,395 | 4,420 | 4,395 | 4,420 | +0.57% | 900 | 177億9492万 | +7.41% |
03/22 | 4,365 | 4,430 | 4,360 | 4,395 | -0.9% | 3,400 | 176億9427万 | +7.48% |
03/19 | 4,430 | 4,435 | 4,425 | 4,435 | -0.34% | 1,500 | 178億5531万 | +9.24% |
03/18 | 4,430 | 4,450 | 4,410 | 4,450 | +0.91% | 1,900 | 179億1570万 | +10.5% |
03/17 | 4,415 | 4,440 | 4,355 | 4,410 | +1.5% | 3,700 | 177億5466万 | +10.47% |
03/16 | 4,400 | 4,400 | 4,300 | 4,345 | -0.57% | 4,900 | 174億9297万 | +9.78% |
03/15 | 4,300 | 4,370 | 4,300 | 4,370 | +1.63% | 2,800 | 175億9362万 | +11.39% |
03/12 | 4,270 | 4,300 | 4,240 | 4,300 | +1.42% | 5,300 | 173億1180万 | +10.63% |
03/11 | 4,150 | 4,240 | 4,150 | 4,240 | +2.66% | 3,300 | 170億7024万 | +10.02% |
03/10 | 4,095 | 4,165 | 4,095 | 4,130 | +0.85% | 2,600 | 166億2738万 | +8.12% |
03/09 | 4,055 | 4,095 | 4,025 | 4,095 | +1.74% | 2,700 | 164億8647万 | +8.08% |
03/08 | 4,080 | 4,080 | 4,000 | 4,025 | -1.35% | 2,300 | 162億465万 | +7.02% |
03/05 | 3,965 | 4,080 | 3,965 | 4,080 | +3.16% | 1,500 | 164億2608万 | +9.21% |
03/04 | 4,015 | 4,020 | 3,930 | 3,955 | -1.49% | 1,700 | 159億2283万 | +6.52% |
03/03 | 3,940 | 4,020 | 3,920 | 4,015 | +1.13% | 1,700 | 161億6439万 | +8.57% |
03/02 | 3,955 | 4,025 | 3,930 | 3,970 | +0.38% | 2,000 | 159億8322万 | +7.79% |
03/01 | 3,920 | 3,955 | 3,920 | 3,955 | +2.59% | 1,100 | 159億2283万 | +7.8% |
02/26 | 3,945 | 3,960 | 3,855 | 3,855 | -2.28% | 3,200 | 155億2023万 | +5.5% |
02/25 | 3,915 | 3,945 | 3,915 | 3,945 | +0.77% | 1,000 | 158億8257万 | +8.32% |
02/24 | 3,900 | 3,915 | 3,890 | 3,915 | +0.64% | 1,100 | 157億6179万 | +7.91% |
02/22 | 3,845 | 3,890 | 3,835 | 3,890 | +1.17% | 3,200 | 156億6114万 | +7.58% |
02/19 | 3,885 | 3,905 | 3,845 | 3,845 | -0.65% | 2,000 | 154億7997万 | +6.72% |
02/18 | 4,070 | 4,105 | 3,835 | 3,870 | -4.91% | 7,100 | 155億8062万 | +7.62% |
02/17 | 3,905 | 4,105 | 3,905 | 4,070 | +4.23% | 6,900 | 163億8582万 | +13.53% |
02/16 | 3,800 | 3,940 | 3,760 | 3,905 | +3.86% | 4,000 | 157億2153万 | +9.2% |
02/15 | 3,705 | 3,820 | 3,690 | 3,760 | +2.31% | 6,400 | 151億3776万 | +5.23% |
02/12 | 3,605 | 3,725 | 3,605 | 3,675 | +2.23% | 2,500 | 147億9555万 | +2.77% |
02/10 | 3,605 | 3,605 | 3,555 | 3,595 | 0% | 2,500 | 144億7347万 | +0.39% |
02/09 | 3,590 | 3,595 | 3,550 | 3,595 | +1.41% | 2,200 | 144億7347万 | +0.14% |
02/08 | 13:00 2021年3月期第3四半期決算短信〔日本基準〕(連結) |
02/08 | 3,580 | 3,605 | 3,490 | 3,545 | +2.01% | 9,800 | 142億7217万 | -1.5% |
02/05 | 3,460 | 3,475 | 3,455 | 3,475 | +0.43% | 1,300 | 139億9035万 | -3.79% |
02/04 | 3,490 | 3,490 | 3,460 | 3,460 | -0.86% | 1,700 | 139億2996万 | -4.68% |
02/03 | 3,390 | 3,500 | 3,390 | 3,490 | +3.25% | 1,600 | 140億5074万 | -4.44% |
02/02 | 3,350 | 3,440 | 3,350 | 3,380 | +0.75% | 5,200 | 136億788万 | -7.98% |
02/01 | 3,305 | 3,410 | 3,305 | 3,355 | -1.61% | 10,700 | 135億723万 | -9.32% |
01/29 | 3,415 | 3,455 | 3,395 | 3,410 | +0.74% | 4,200 | 137億2866万 | -8.97% |
01/28 | 3,520 | 3,520 | 3,385 | 3,385 | -3.29% | 17,300 | 136億2801万 | -10.71% |
01/27 | 3,595 | 3,595 | 3,460 | 3,500 | -2.64% | 8,300 | 140億9100万 | -8.78% |
01/26 | 3,680 | 3,750 | 3,595 | 3,595 | -1.24% | 3,800 | 144億7347万 | -7.35% |
01/25 | 3,610 | 3,645 | 3,610 | 3,640 | +0.83% | 1,900 | 146億5464万 | -7.1% |
01/22 | 3,595 | 3,630 | 3,595 | 3,610 | +0.84% | 3,100 | 145億3386万 | -8.7% |
01/21 | 3,555 | 3,600 | 3,555 | 3,580 | +0.7% | 2,100 | 144億1308万 | -10.3% |
01/20 | 3,610 | 3,650 | 3,510 | 3,555 | -1.39% | 6,400 | 143億1243万 | -11.79% |
01/19 | 3,645 | 3,645 | 3,600 | 3,605 | 0% | 2,200 | 145億1373万 | -11.4% |
01/18 | 3,610 | 3,650 | 3,605 | 3,605 | +0.7% | 3,500 | 145億1373万 | -12.22% |
01/15 | 3,655 | 3,700 | 3,550 | 3,580 | -2.05% | 4,200 | 144億1308万 | -13.63% |
01/14 | 3,660 | 3,705 | 3,625 | 3,655 | +1.39% | 3,800 | 147億1503万 | -12.64% |
01/13 | 3,845 | 3,845 | 3,570 | 3,605 | -5.87% | 10,200 | 145億1373万 | -14.55% |
01/12 | 3,845 | 3,870 | 3,830 | 3,830 | -0.39% | 2,100 | 154億1958万 | -10.03% |
01/08 | 3,830 | 3,850 | 3,830 | 3,845 | +0.39% | 1,900 | 154億7997万 | -10.29% |
01/07 | 3,805 | 3,830 | 3,805 | 3,830 | +0.66% | 1,500 | 154億1958万 | -11.22% |
01/06 | 3,820 | 3,845 | 3,805 | 3,805 | -0.39% | 1,900 | 153億1893万 | -12.39% |
01/05 | 3,820 | 3,845 | 3,820 | 3,820 | 0% | 1,300 | 153億7932万 | -12.65% |
01/04 | 3,910 | 3,910 | 3,815 | 3,820 | -0.91% | 2,600 | 153億7932万 | -13.22% |
2020 |
12/30 | 3,890 | 3,910 | 3,855 | 3,855 | -2.03% | 3,300 | 155億2023万 | -13.02% |
12/29 | 4,000 | 4,000 | 3,870 | 3,935 | -1.75% | 3,400 | 158億4231万 | -11.75% |
12/28 | 15:00 主要株主である筆頭株主の異動に関するお知らせ |
12/28 | 4,010 | 4,010 | 3,990 | 4,005 | -0.37% | 2,300 | 161億2413万 | -10.66% |
12/25 | 4,115 | 4,115 | 4,005 | 4,020 | -0.62% | 5,100 | 161億8452万 | -10.77% |
12/24 | 4,435 | 4,435 | 4,045 | 4,045 | -10.21% | 11,700 | 162億8517万 | -10.63% |
12/23 | 12:00 (株)麻生の完全子会社である合同会社ASTSホールディングスの当社株式に対する公開買付け結果並びにその他の関係会社及び主要株主である筆頭株主の異動のお知らせ |
12/23 | 12:00 合同会社ASTSホールディングスによる当社普通株式に対する公開買付けの結果に関するお知らせ |
12/23 | 4,545 | 4,545 | 4,505 | 4,505 | -0.88% | 9,600 | 181億3713万 | -0.92% |
12/22 | 16:30 連結子会社に対する債権の株式化(デット・エクイティ・スワップ)並びに連結子会社における資本金および資本準備金の額の減少に関するお知らせ |
12/22 | 4,545 | 4,555 | 4,540 | 4,545 | 0% | 6,100 | 182億9817万 | -0.07% |
12/21 | 4,550 | 4,555 | 4,540 | 4,545 | -0.33% | 12,900 | 182億9817万 | -0.07% |
12/18 | 4,545 | 4,560 | 4,540 | 4,560 | +0.44% | 66,100 | 183億5856万 | +0.26% |
12/17 | 4,545 | 4,550 | 4,540 | 4,540 | 0% | 44,000 | 182億7804万 | -0.15% |
12/16 | 4,550 | 4,550 | 4,540 | 4,540 | -0.22% | 17,800 | 182億7804万 | -0.15% |
12/15 | 15:00 業績連動型株式報酬制度の導入(詳細決定)に関するお知らせ |
12/15 | 4,550 | 4,550 | 4,540 | 4,550 | 0% | 16,500 | 183億1830万 | +0.04% |
12/14 | 4,550 | 4,550 | 4,540 | 4,550 | +0.22% | 10,800 | 183億1830万 | +0.4% |
12/11 | 4,550 | 4,550 | 4,540 | 4,540 | -0.22% | 11,900 | 182億7804万 | +0.62% |
12/10 | 4,545 | 4,550 | 4,540 | 4,550 | +0.11% | 9,500 | 183億1830万 | +1.29% |
12/09 | 4,550 | 4,550 | 4,545 | 4,545 | -0.11% | 7,200 | 182億9817万 | +1.68% |
12/08 | 4,545 | 4,550 | 4,545 | 4,550 | +0.11% | 7,300 | 183億1830万 | +2.22% |
12/07 | 4,555 | 4,555 | 4,545 | 4,545 | -0.22% | 21,800 | 182億9817万 | +2.74% |
12/04 | 4,545 | 4,555 | 4,540 | 4,555 | +0.22% | 25,900 | 183億3843万 | +3.59% |
12/03 | 4,555 | 4,560 | 4,540 | 4,545 | -0.22% | 20,500 | 182億9817万 | +3.98% |
12/02 | 4,545 | 4,560 | 4,545 | 4,555 | +0.22% | 16,500 | 183億3843万 | +4.81% |
12/01 | 4,550 | 4,560 | 4,545 | 4,545 | -0.11% | 11,800 | 182億9817万 | +5.21% |
11/30 | 4,565 | 4,570 | 4,550 | 4,550 | -0.33% | 12,700 | 183億1830万 | +5.96% |
11/27 | 4,550 | 4,570 | 4,550 | 4,565 | +0.33% | 8,500 | 183億7869万 | +7.01% |
11/26 | 4,545 | 4,560 | 4,545 | 4,550 | +0.11% | 9,500 | 183億1830万 | +7.18% |
11/25 | 4,540 | 4,555 | 4,540 | 4,545 | +0.11% | 33,300 | 182億9817万 | +7.73% |
11/24 | 4,550 | 4,550 | 4,540 | 4,540 | -0.11% | 17,500 | 182億7804万 | +8.43% |
11/20 | 4,550 | 4,555 | 4,540 | 4,545 | -0.11% | 20,400 | 182億9817万 | +9.49% |
11/19 | 4,550 | 4,555 | 4,545 | 4,550 | -0.11% | 21,500 | 183億1830万 | +10.62% |
11/18 | 4,550 | 4,595 | 4,540 | 4,555 | +0.11% | 24,500 | 183億3843万 | +11.67% |
11/17 | 4,540 | 4,550 | 4,540 | 4,550 | +0.22% | 14,200 | 183億1830万 | +12.57% |
11/16 | 4,540 | 4,550 | 4,540 | 4,540 | 0% | 21,100 | 182億7804万 | +13.47% |
11/13 | 4,540 | 4,545 | 4,540 | 4,540 | 0% | 24,500 | 182億7804万 | +14.65% |
11/12 | 4,540 | 4,545 | 4,535 | 4,540 | -0.11% | 26,300 | 182億7804万 | +15.79% |
11/11 | 4,540 | 4,555 | 4,535 | 4,545 | 0% | 54,600 | 182億9817万 | +17.08% |
11/10 | 4,600 | 4,650 | 4,540 | 4,545 | +9.12% | 108,500 | 182億9817万 | +18.33% |
11/09 | 15:00 合同会社ASTSホールディングスによる東都水産株式会社普通株式(証券コード8038)に対する公開買付けの開始に関するお知らせ |
11/09 | 15:00 株式会社麻生の完全子会社である合同会社ASTSホールディングスによる当社株式に対する公開買付けに関する意見表明及び資本業務提携契約の締結に関するお知らせ |
11/09 | 15:00 2021年3月期第2四半期決算短信〔日本基準〕(連結) |
11/09 | 4,040 | 4,355 | 4,040 | 4,165 | +2.97% | 18,200 | 167億6829万 | +9.58% |
11/06 | 4,030 | 4,050 | 4,020 | 4,045 | +0.37% | 2,700 | 162億8517万 | +7.18% |
11/05 | 4,055 | 4,055 | 4,010 | 4,030 | +0.37% | 2,200 | 162億2478万 | +7.29% |