2024 |
03/28 | 860 | 868 | 856 | 862 | -0.69% | 81,500 | 341億5242万 | +10.8% |
03/27 | 862 | 872 | 862 | 868 | +0.7% | 50,200 | 343億9014万 | +12.44% |
03/26 | 865 | 867 | 851 | 862 | +0.23% | 75,400 | 341億5242万 | +12.53% |
03/25 | (IR情報)15:00 創立10周年記念株主優待の実施に関するお知らせ |
03/25 | 832 | 865 | 832 | 860 | +3.12% | 81,400 | 340億7318万 | +13.16% |
03/22 | 822 | 843 | 817 | 834 | +1.46% | 49,600 | 330億4306万 | +10.76% |
03/21 | 823 | 823 | 810 | 822 | +0.12% | 42,900 | 325億6762万 | +9.75% |
03/19 | 817 | 821 | 806 | 821 | +0.49% | 31,400 | 325億2800万 | +10.2% |
03/18 | 809 | 823 | 801 | 817 | +1.49% | 64,900 | 323億6952万 | +10.26% |
03/15 | 793 | 807 | 790 | 805 | +1.51% | 73,100 | 318億9408万 | +9.08% |
03/14 | 780 | 798 | 777 | 793 | +1.02% | 73,600 | 314億1864万 | +7.89% |
03/13 | 790 | 791 | 779 | 785 | -0.51% | 48,000 | 311億168万 | +7.09% |
03/12 | 773 | 789 | 768 | 789 | +2.2% | 66,200 | 312億6016万 | +7.79% |
03/11 | 770 | 775 | 758 | 772 | +1.58% | 85,900 | 305億8662万 | +5.75% |
03/08 | 735 | 760 | 735 | 760 | +3.4% | 58,000 | 301億1118万 | +4.11% |
03/07 | 748 | 749 | 730 | 735 | 0% | 36,500 | 291億2068万 | +0.68% |
03/06 | 720 | 743 | 720 | 735 | +1.52% | 68,400 | 291億2068万 | +0.55% |
03/05 | 723 | 728 | 716 | 724 | 0% | 32,800 | 286億8486万 | -1.23% |
03/04 | 733 | 736 | 723 | 724 | -1.23% | 38,700 | 286億8486万 | -1.5% |
03/01 | 743 | 743 | 731 | 733 | -0.68% | 32,600 | 290億4144万 | -0.41% |
02/29 | (IR情報)15:00 コーアイセイ蔵王倉庫竣工に関するお知らせ |
02/29 | 730 | 742 | 727 | 738 | +1.23% | 27,500 | 292億3954万 | +0.27% |
02/28 | 730 | 732 | 725 | 729 | +0.55% | 34,300 | 288億8296万 | -0.95% |
02/27 | 723 | 730 | 720 | 725 | +0.55% | 33,500 | 287億2448万 | -1.63% |
02/26 | 726 | 727 | 720 | 721 | +0.7% | 25,100 | 285億6600万 | -2.17% |
02/22 | 720 | 720 | 712 | 716 | +0.14% | 18,300 | 283億6790万 | -2.85% |
02/21 | 716 | 723 | 715 | 715 | 0% | 18,000 | 283億2828万 | -3.12% |
02/20 | 714 | 721 | 710 | 715 | +0.14% | 31,100 | 283億2828万 | -3.12% |
02/19 | 710 | 714 | 705 | 714 | +0.99% | 21,200 | 282億8866万 | -3.38% |
02/16 | 708 | 714 | 707 | 707 | 0% | 25,600 | 280億1132万 | -4.59% |
02/15 | 716 | 717 | 699 | 707 | -0.98% | 49,500 | 280億1132万 | -4.85% |
02/14 | 734 | 734 | 713 | 714 | -2.19% | 47,800 | 282億8866万 | -4.03% |
02/13 | (IR情報)15:30 配当予想の修正(増配)に関するお知らせ |
02/13 | (IR情報)15:30 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
02/13 | 727 | 736 | 721 | 730 | +1.25% | 36,500 | 289億2258万 | -2.01% |
02/09 | 724 | 730 | 720 | 721 | -1.5% | 25,000 | 285億6600万 | -3.22% |
02/08 | 745 | 745 | 728 | 732 | -1.74% | 52,400 | 290億182万 | -1.88% |
02/07 | 740 | 746 | 740 | 745 | +0.68% | 10,600 | 295億1688万 | -0.13% |
02/06 | 754 | 754 | 740 | 740 | -2.37% | 25,900 | 293億1878万 | -0.67% |
02/05 | 753 | 758 | 750 | 758 | +0.8% | 23,700 | 300億3194万 | +1.88% |
02/02 | 761 | 761 | 752 | 752 | -1.44% | 24,600 | 297億9422万 | +1.35% |
02/01 | 764 | 771 | 759 | 763 | -0.65% | 28,400 | 302億3004万 | +2.97% |
01/31 | 755 | 770 | 753 | 768 | +1.72% | 52,100 | 304億2814万 | +3.92% |
01/30 | 782 | 782 | 754 | 755 | -3.94% | 279,100 | 299億1308万 | +2.58% |
01/29 | 772 | 805 | 772 | 786 | +3.83% | 134,700 | 311億4130万 | +7.08% |
01/26 | 751 | 758 | 745 | 757 | +0.93% | 45,400 | 299億9232万 | +3.56% |
01/25 | 742 | 750 | 739 | 750 | +1.08% | 28,600 | 297億1498万 | +2.88% |
01/24 | 740 | 754 | 739 | 742 | +0.27% | 36,800 | 293億9802万 | +1.92% |
01/23 | 742 | 749 | 740 | 740 | -0.67% | 31,500 | 293億1878万 | +1.93% |
01/22 | 741 | 747 | 737 | 745 | +0.81% | 29,100 | 295億1688万 | +2.76% |
01/19 | 728 | 740 | 723 | 739 | +2.07% | 34,100 | 292億7916万 | +2.21% |
01/18 | 726 | 732 | 721 | 724 | -0.41% | 37,600 | 286億8486万 | +0.28% |
01/17 | 733 | 736 | 727 | 727 | -0.27% | 55,300 | 288億372万 | +0.83% |
01/16 | 745 | 755 | 728 | 729 | -1.75% | 56,300 | 288億8296万 | +1.25% |
01/15 | 756 | 756 | 738 | 742 | -1.85% | 56,100 | 293億9802万 | +3.2% |
01/12 | 750 | 760 | 747 | 756 | +1.07% | 84,100 | 299億5270万 | +5.59% |
01/11 | 745 | 749 | 741 | 748 | +0.81% | 42,900 | 296億3574万 | +4.76% |
01/10 | 740 | 748 | 731 | 742 | +0.54% | 47,300 | 293億9802万 | +4.07% |
01/09 | 726 | 741 | 726 | 738 | +1.37% | 73,300 | 292億3954万 | +3.51% |
01/05 | 737 | 740 | 724 | 728 | -1.49% | 45,000 | 288億4334万 | +2.1% |
01/04 | 733 | 739 | 724 | 739 | +0.96% | 41,100 | 292億7916万 | +3.5% |
2023 |
12/29 | 722 | 732 | 722 | 732 | +1.53% | 31,500 | 290億182万 | +2.52% |
12/28 | 707 | 723 | 707 | 721 | +0.42% | 33,800 | 285億6600万 | +0.98% |
12/27 | 716 | 721 | 715 | 718 | -0.28% | 53,400 | 284億4714万 | +0.28% |
12/26 | 710 | 722 | 710 | 720 | +1.55% | 38,300 | 285億2638万 | +0.56% |
12/25 | (IR情報)15:00 当社連結子会社による固定資産の取得(蔵王第二工場の新設)に関するお知らせ |
12/25 | 713 | 713 | 706 | 709 | -0.28% | 14,400 | 280億9056万 | -1.12% |
12/22 | 714 | 714 | 708 | 711 | +0.57% | 26,500 | 281億6980万 | -1.11% |
12/21 | 703 | 710 | 701 | 707 | -0.14% | 18,400 | 280億1132万 | -1.94% |
12/20 | 712 | 713 | 706 | 708 | -0.42% | 23,000 | 280億5094万 | -2.07% |
12/19 | 703 | 711 | 703 | 711 | +0.99% | 13,000 | 281億6980万 | -1.93% |
12/18 | 708 | 708 | 697 | 704 | -1.26% | 18,800 | 278億9246万 | -3.3% |
12/15 | 701 | 713 | 701 | 713 | +0.99% | 28,400 | 282億4904万 | -2.19% |
12/14 | 705 | 706 | 698 | 706 | +1.15% | 27,300 | 279億7170万 | -3.29% |
12/13 | 701 | 705 | 698 | 698 | -0.57% | 28,400 | 276億5474万 | -4.51% |
12/12 | 715 | 718 | 700 | 702 | -1.68% | 24,100 | 278億1322万 | -4.23% |
12/11 | 702 | 714 | 702 | 714 | +2% | 32,800 | 282億8866万 | -2.72% |
12/08 | 713 | 713 | 697 | 700 | -1.55% | 55,300 | 277億3398万 | -4.76% |
12/07 | 699 | 715 | 697 | 711 | +2.6% | 69,100 | 281億6980万 | -3.4% |
12/06 | 690 | 696 | 687 | 693 | +1.91% | 82,000 | 274億5664万 | -5.97% |
12/05 | 699 | 701 | 680 | 680 | -2.86% | 102,700 | 269億4158万 | -7.86% |
12/04 | 728 | 728 | 695 | 700 | -4.37% | 144,900 | 277億3398万 | -5.41% |
12/01 | 741 | 747 | 730 | 732 | -0.41% | 39,300 | 290億182万 | -1.21% |
11/30 | 734 | 742 | 730 | 735 | -0.27% | 30,900 | 291億2068万 | -0.81% |
11/29 | 748 | 749 | 737 | 737 | -1.47% | 27,700 | 291億9992万 | -0.54% |
11/28 | (IR情報)11:00 当社「2024年6月期 第1四半期」企業調査ショートレポート発行に関するお知らせ |
11/28 | 737 | 750 | 737 | 748 | +1.49% | 28,000 | 296億3574万 | +1.08% |
11/27 | 750 | 752 | 737 | 737 | -1.21% | 27,000 | 291億9992万 | -0.27% |
11/24 | 748 | 751 | 744 | 746 | -0.27% | 27,100 | 295億5650万 | +1.08% |
11/22 | 738 | 748 | 735 | 748 | +1.49% | 32,900 | 296億3574万 | +1.49% |
11/21 | 732 | 743 | 730 | 737 | +0.41% | 42,900 | 291億9992万 | +0.27% |
11/20 | 750 | 753 | 733 | 734 | -3.17% | 170,300 | 290億8106万 | 0% |
11/17 | 761 | 769 | 756 | 758 | -0.92% | 27,700 | 300億3194万 | +3.41% |
11/16 | 763 | 776 | 758 | 765 | +0.13% | 42,500 | 303億928万 | +4.51% |
11/15 | 761 | 770 | 750 | 764 | +0.53% | 53,800 | 302億6966万 | +4.66% |
11/14 | 767 | 788 | 745 | 760 | -1.43% | 146,100 | 301億1118万 | +4.4% |
11/13 | (IR情報)15:30 2024年6月期第1四半期決算短信〔日本基準〕(連結) |
11/13 | 747 | 773 | 745 | 771 | +3.49% | 122,900 | 305億4700万 | +6.2% |
11/10 | 740 | 745 | 733 | 745 | +0.81% | 38,700 | 295億1688万 | +2.9% |
11/09 | 727 | 740 | 722 | 739 | +1.65% | 40,100 | 292億7916万 | +2.5% |
11/08 | 732 | 735 | 727 | 727 | -0.82% | 23,100 | 288億372万 | +0.97% |
11/07 | 736 | 740 | 731 | 733 | -0.14% | 18,400 | 290億4144万 | +1.95% |
11/06 | 736 | 739 | 731 | 734 | +0.41% | 30,800 | 290億8106万 | +2.23% |
11/02 | 733 | 738 | 728 | 731 | -0.54% | 16,100 | 289億6220万 | +1.81% |
11/01 | 740 | 742 | 731 | 735 | -0.27% | 34,800 | 291億2068万 | +2.51% |
10/31 | (IR情報)11:00 親会社以外の支配株主の異動に関するお知らせ |
10/31 | 728 | 737 | 723 | 737 | +1.8% | 29,500 | 291億9992万 | +2.93% |
10/30 | 727 | 731 | 722 | 724 | -1.5% | 22,500 | 286億8486万 | +1.26% |