IR情報

2019/12/05~2020/05/08

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
2020
05/1213:00 最短即日現金化も可能 法人買取は「なんぼや」へ
05/081,5201,5791,5171,555+2.3%28,200204億301万+14.34%
05/071,5201,5891,4991,520+2.01%41,700199億4378万+12.93%
05/011,4551,5301,4301,490+0.34%38,200195億5015万+11.69%
04/301,4271,5391,4001,485+6.3%81,600194億8455万+12.24%
04/281,4381,4381,3601,397-0.99%32,900183億2991万+6.32%
04/271,4001,4391,3751,411+2.39%30,800185億1360万+8.46%
04/241,4081,4451,3671,378-2.13%53,000180億8061万+7.24%
04/231,3641,4551,3641,408+3.3%73,600184億7424万+10.87%
04/221,3291,3681,3021,363+3.34%51,300178億8380万+8.26%
04/211,3001,3321,2441,319+3.86%79,000173億648万+5.52%
04/201,2001,3291,2001,270+4.7%122,700166億6355万+2.25%
04/171,2501,2761,2081,213-2.65%54,900159億1566万-2.1%
04/161,1981,3001,1981,246+1.47%99,500163億4865万+0.48%
04/151,2501,2501,1551,228-19.26%209,400161億1247万-1.37%
04/1415:00 2020年8月期第2四半期決算短信〔日本基準〕(連結)
04/1415:00 通期業績予想の修正に関するお知らせ
04/1415:00 2020年8月期第2四半期決算説明資料⁄中期経営ビジョン
04/141,4611,5791,4351,521+4.54%133,500199億5690万+20.62%
04/131,4411,4741,3871,455+1.04%64,400190億9092万+16.12%
04/1013:00 STAR BUYERS AUCTION 完全オンラインでの実施を決定
04/101,4011,4691,3501,440+2.2%95,000188億9411万+14.65%
04/091,4001,4561,4001,409+0.71%56,100184億8736万+11.47%
04/081,3651,4381,2981,399+2.49%96,500183億5615万+9.9%
04/071,3021,4031,2841,365+9.9%91,300179億1004万+6.47%
04/061,1531,2581,1221,242+5.52%98,300162億9617万-4.24%
04/031,2061,2451,1751,177-3.92%113,800154億4331万-10.43%
04/021,1701,3241,1621,225+2.77%110,900160億7311万-8.24%
04/011,2591,2881,1921,192-8.17%84,200156億4012万-12.09%
03/311,1971,3361,1971,298+8.44%95,000170億3094万-6.15%
03/301,2001,2501,1611,197-2.68%53,200157億572万-15.05%
03/271,2181,2771,2181,230+1.74%63,200161億3871万-14.52%
03/261,1681,2571,1631,209-3.9%86,400158億6318万-17.81%
03/251,2251,2861,1521,258+16.27%99,900165億610万-16.13%
03/241,0411,1241,0361,082+8.63%46,300141億9682万-29.28%
03/239911,018957996-1.87%79,800130億5637万-36.56%
03/191,1491,1539951,015-9.86%110,100133億544万-37.19%
03/181,1721,1951,1111,126-1.4%73,700147億6052万-32.25%
03/171,0671,1861,0521,142+1.51%87,500149億7026万-32.98%
03/161,2101,2461,1251,125-4.42%52,500147億4741万-35.6%
03/131,1331,2961,0611,177-5.99%89,900154億2906万-34.32%
03/121,2961,3551,2361,252-7.67%88,400164億1223万-31.7%
03/111,4731,5671,3431,356-16.96%175,100177億7554万-27.56%
03/101,2911,6331,2071,633+22.51%110,300214億668万-14.19%
03/091,4641,4651,2951,333-13.1%105,900174億7404万-30.65%
03/061,6001,6011,5311,534-5.07%57,800201億891万-21.37%
03/051,6901,6901,6071,616-2.06%44,700211億8383万-18.09%
03/041,6251,6751,6081,650+1.54%51,000216億2953万-17.17%
03/031,7571,7771,6201,625-6.61%99,600213億181万-19.19%
03/0212:00 会社分割による持株会社体制への移行完了に関するお知らせ
03/0212:00 SOUグループ 持株会社体制へ移行し、新商号、新理念にて第二創業期をスタート
03/021,6571,7481,6571,740+4.5%71,800228億932万-14.54%
02/281,6311,7471,6181,665-1.6%120,000218億2616万-19.17%
02/271,7241,7581,6701,692-4.3%97,100221億8010万-18.89%
02/261,8121,8501,7641,768-4.64%100,500231億7637万-16.37%
02/251,8131,8831,8041,854-4.87%60,500243億373万-13.28%
02/211,9741,9821,9351,949+0.26%28,600255億4907万-9.68%
02/2013:00 世界からコレクターが集まるヴィンテージセレクトショップ「ALLU銀座」が増床
02/202,0412,0411,9241,944-4.52%113,600251億6424万-10.74%
02/191,9872,0601,9722,036+5.49%46,500263億5514万-7.58%
02/182,0002,0091,9241,930-3.69%90,500249億8302万-12.75%
02/172,0282,0522,0012,004-3.56%75,000259億4091万-10.13%
02/142,1102,1452,0762,078-4.02%71,000268億9881万-7.4%
02/132,1512,2062,1512,165+0.46%34,400280億2499万-4.2%
02/122,1812,2112,1552,155-1.33%50,700278億9554万-5.23%
02/102,2292,2292,1002,184-1.13%41,300282億7094万-4.8%
02/072,2262,2412,1862,209-1.38%38,400285億9455万-4.66%
02/062,2322,2542,2072,240+0.9%52,900289億9583万-4.27%
02/052,2582,2652,2142,220+0.54%79,800287億3694万-5.89%
02/042,1472,2232,1312,208+3.27%92,000285億8161万-7.19%
02/032,0342,1492,0272,138+1.04%80,700276億7549万-10.92%
01/312,0682,1362,0652,116+3.22%61,200273億9071万-12.56%
01/302,1062,1251,9882,050-1.58%171,800265億3636万-16.29%
01/292,1072,1272,0812,083-0.62%137,300269億6353万-15.7%
01/282,0822,0962,0452,096-1.69%187,200271億3181万-15.86%
01/2710:00 (訂正)「2020年8月期第1四半期決算説明資料」の一部訂正について
01/272,1702,2112,1082,132-4.99%177,300275億9782万-14.99%
01/242,3132,3192,2282,244-3.81%129,200290億4761万-11.13%
01/232,3002,3542,2712,333+0.52%88,400301億9968万-7.82%
01/222,4002,4002,3162,321-3.45%121,700300億4434万-8.55%
01/2113:00 SOU 自社ECサイトの越境販売を開始
01/212,3552,4172,2902,404+1.74%172,000310億9167万-5.8%
01/202,3682,4512,3532,363+0.72%169,300305億6141万-7.8%
01/1715:00 SOUグループ 海外関連事業の促進・強化へ向けフランス、シンガポール、中国への現地法人設立決定
01/172,4222,4402,3382,346-3.85%164,600303億4154万-8.96%
01/162,5632,6312,4252,440-5.13%200,400315億5727万-5.9%
01/152,5002,7602,5002,572+12.96%499,400332億6447万-0.96%
01/1416:00 2020年8月期第1四半期決算説明資料
01/1416:00 2020年8月期第1四半期決算短信〔日本基準〕(連結)
01/142,3592,3602,2632,277-4.01%136,000294億4914万-12.02%
01/102,3802,3942,2962,372+0.38%121,900306億7781万-8.42%
01/092,4672,4682,3622,363-4.14%173,400305億6141万-8.59%
01/082,5262,5782,3882,465-2.41%105,800318億8060万-4.49%
01/072,6352,6362,5262,526-4.68%165,800326億6954万-2.02%
01/062,7002,7002,6002,650-4.26%90,300342億7327万+2.91%
2019
12/302,7702,8202,7172,768+0.07%45,600357億9940万+8%
12/272,7752,8252,7452,766+1.28%77,500357億7353万+8.64%
12/2617:30 子会社の設立及び新規事業の開始に関するお知らせ
12/2617:30 支配株主等に関する事項について
12/262,7242,7882,7092,731+1.11%47,200353億2086万+8.07%
12/252,7662,7662,6762,701-1.39%66,300349億3287万+7.87%
12/242,6402,7452,6402,739+3.28%70,400354億2433万+10.35%
12/232,7702,8002,6402,652-5.96%143,400338億3636万+7.76%
12/202,6302,8202,6302,820+7.59%182,500359億7984万+15.57%
12/192,5532,6462,5472,621+2.18%54,400334億4084万+8.67%
12/182,5232,5742,4802,565+1.38%45,700327億2634万+7.23%
12/172,5672,6402,4882,530-1.06%143,900322億7978万+6.53%
12/162,4232,5572,4212,557+6.32%93,900326億2427万+8.21%
12/1310:00 SOUグループ 日本のリユース品を世界へ~国内「STAR BUYERS AUCTION」に世界中から参加が可能なオンライン入札を開始~
12/132,5262,5372,3862,405-3.22%140,300306億8493万+2.47%
12/122,6562,6592,4802,485-7.38%144,300317億564万+6.42%
12/1112:00 SOUグループ 香港のブランドリユース品販売をスタート~世界に900万人のユーザーをもつリセールEC Vestiaire Collectiveへ出品開始~
12/112,6922,7602,6572,683-0.19%87,200342億3188万+15.7%
12/102,6942,7742,6762,688-0.22%103,500342億9568万+16.97%
12/092,7442,7442,5812,694-2.25%158,100343億7223万+18.26%
12/062,5492,7572,5492,756+8.42%294,700351億6328万+22.16%
12/052,3502,5952,3502,542+8.59%314,700324億3289万+13.79%
12/0416:00 SOU 世界のリセール市場へEC参入!~越境ECモール「DOKODEMO」へ「ALLU」「usus」を出店、世界96以上の国と地域に日本のブランドリユース品を提供~
12/0410:00 “売らないこと”も提案するブランド買取専門店「なんぼや+Miney」 新スポット東急プラザ渋谷へオープン!!