IR情報

2024/08/19～2025/01/16

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
2025
01/1615:30 株式会社ラック株式(証券コード:3857)に対する公開買付けの結果及び子会社の異動に関するお知らせ
01/162,4212,4472,4192,426+0.17%6,839,60010兆6348億-1.74%
01/152,4252,4302,4152,422+0.77%8,065,20010兆6173億-1.9%
01/142,3742,4102,3742,404+1.33%12,307,20010兆5362億-2.77%
01/102,4332,4412,3722,372-2.57%13,567,00010兆3981億-4.2%
01/0915:30 自己株式の取得状況に関するお知らせ
01/092,4452,4492,4242,435-0.25%6,705,00010兆6721億-1.83%
01/082,4522,4542,4212,441-0.59%8,129,40010兆6984億-1.63%
01/072,4502,4572,4262,455+0.33%8,784,80010兆7619億-1.13%
01/062,5182,5262,4432,447-2.94%10,716,60010兆7268億-1.45%
2024
12/302,5392,5532,5142,521-0.34%7,137,60011兆512億+1.49%
12/272,4952,5372,4922,530+1.65%6,461,20011兆885億+1.87%
12/262,4682,4892,4672,489+0.93%4,871,60010兆9088億+0.26%
12/252,4852,4852,4602,466-0.44%4,657,40010兆8079億-0.66%
12/242,4902,4952,4762,477-0.86%2,990,80010兆8562億-0.26%
12/232,4852,5052,4842,498+0.52%3,185,60010兆9504億+0.52%
12/202,4902,5062,4802,485+0.18%10,580,60010兆8934億0%
12/192,4452,4882,4452,481+0.24%4,826,60010兆8737億-0.26%
12/182,4812,4922,4722,475-1.02%4,851,60010兆8474億-0.54%
12/172,4822,5072,4822,500+0.6%5,547,40010兆9592億+0.44%
12/162,5052,5102,4852,485-0.16%5,248,20010兆8934億-0.16%
12/132,4652,5062,4652,489-0.97%9,026,80010兆9110億+0.08%
12/122,5102,5332,5062,514+0.98%8,005,00011兆184億+1.11%
12/112,5002,5132,4822,489+0.61%5,837,20010兆9110億+0.28%
12/102,5002,5072,4712,474-0.16%5,748,40010兆8452億-0.2%
12/092,4782,4952,4702,478+0.38%7,345,20010兆8627億+0.08%
12/062,4662,4842,4602,469+1.13%6,432,20010兆8211億-0.14%
12/0515:30 自己株式の取得状況に関するお知らせ
12/052,4682,4732,4372,441-1.49%9,218,60010兆7005億-1.13%
12/042,4942,5012,4782,478-1.02%7,056,80010兆8627億+0.41%
12/032,4712,5112,4702,504+1.01%7,821,00010兆9745億+1.56%
12/022,4772,4982,4652,479+0.14%5,852,80010兆8649億+0.71%
11/292,4622,4772,4492,475-0.62%5,589,20010兆8496億+0.77%
11/282,4592,4942,4522,491+1.34%4,230,40010兆9175億+1.61%
11/272,4732,4742,4542,458-0.22%5,362,00010兆7729億+0.47%
11/2616:30 株式会社ラック株式(証券コード:3857)に対する公開買付けの開始に関するお知らせ
11/262,4862,4892,4552,463-0.73%8,346,00010兆7970億+0.86%
11/252,5172,5262,4812,481-1.35%15,865,00010兆8759億+1.72%
11/222,4902,5282,4882,515+0.7%6,053,00011兆249億+3.29%
11/212,5022,5252,4902,498+0.22%5,615,60010兆9482億+2.74%
11/202,5142,5202,4922,492-0.86%5,929,00010兆9241億+2.72%
11/192,5212,5232,4932,514+0.08%7,648,80011兆184億+3.74%
11/182,5212,5392,5122,512-0.06%5,257,80011兆96億+3.91%
11/152,5232,5422,5122,513-0.34%7,766,80011兆162億+4.19%
11/142,5002,5312,4822,522+1.31%7,785,60011兆534億+4.76%
11/132,4922,5032,4782,489-0.36%7,837,40010兆9110億+3.71%
11/122,4752,5192,4692,498+2%9,879,20010兆9504億+4.3%
11/112,4542,4722,4482,449-0.14%6,475,40010兆7356億+2.51%
11/082,4532,4632,4312,453+1.45%10,725,80010兆7510億+2.87%
11/0716:30 株式会社ラック株式(証券コード:3857)に対する公開買付けの開始予定に関するお知らせ
11/072,4162,4262,3962,418+0.17%9,921,00010兆5975億+1.66%
11/062,3932,4612,3812,414+0.73%9,085,20010兆5800億+1.62%
11/052,3792,4372,3712,396+0.67%10,452,80010兆5033億+1.1%
11/0115:15 2025年3月期第2四半期決算詳細資料(データブック)
11/0115:15 2025年3月期第2四半期決算説明会資料
11/0115:15 株式分割の実施および株式分割に伴う定款の一部変更ならびに株主優待制度の一部変更に関するお知らせ
11/0115:15 自己株式取得に係る事項の決定に関するお知らせ
11/0115:15 自己株式の取得状況及び取得終了に関するお知らせ
11/0115:15 2025年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
11/012,3752,3892,3642,380-0.38%6,797,00010兆4331億+0.42%
10/312,4172,4232,3782,389-1.57%10,976,00010兆4726億+0.76%
10/302,4102,4312,4102,427+0.73%12,825,00010兆6392億+2.36%
10/292,3862,4152,3842,410+1.15%6,036,40010兆5625億+1.67%
10/282,3512,3912,3512,382+0.8%6,084,00010兆4419億+0.51%
10/252,3682,3692,3532,363+0.08%4,530,40010兆3586億-0.34%
10/242,3402,3752,3372,361+0.06%7,156,20010兆3498億-0.42%
10/232,3562,3732,3492,360-0.25%4,925,80010兆3433億-0.49%
10/222,3682,3712,3542,366-0.17%6,610,60010兆3696億-0.27%
10/212,3822,3872,3672,370-1.27%5,668,40010兆3871億-0.15%
10/182,3932,4032,3882,400+0.29%6,856,40010兆5208億+1.14%
10/172,4002,4062,3872,393-0.1%5,289,00010兆4901億+0.84%
10/162,3972,4092,3852,396-0.15%7,702,80010兆5011億+0.86%
10/152,3602,4042,3602,399+1.76%8,782,60010兆5164億+0.97%
10/112,3902,3922,3462,358-1.67%11,063,00010兆3345億-0.86%
10/102,3952,4162,3852,398+0.29%6,708,80010兆5099億+0.74%
10/092,3782,3942,3732,391+2.05%6,986,20010兆4792億+0.31%
10/082,3402,3522,3222,343-1.16%7,877,40010兆2688億-1.82%
10/072,3752,3822,3582,370+1.13%8,362,80010兆3893億-0.88%
10/0415:00 自己株式の取得状況に関するお知らせ
10/042,3222,3452,3212,344+0.8%6,322,00010兆2731億-2.15%
10/032,3282,3442,3152,325+0.89%7,056,20010兆1920億-3.08%
10/022,3222,3252,2982,305-1.5%7,859,60010兆1022億-4.1%
10/012,3282,3462,3152,340+1.85%8,745,80010兆2556億-2.8%
09/302,3152,3392,2832,297-3.67%14,097,20010兆693億-4.69%
09/272,3482,3852,3242,385-1.22%13,815,00010兆4529億-1.26%
09/262,3962,4142,3922,414+1.43%11,336,60010兆5822億-0.04%
09/252,4172,4242,3722,380-1.29%8,100,20010兆4331億-1.37%
09/242,4372,4482,4112,411+0.37%7,818,40010兆5690億0%
09/202,4142,4272,3892,402-0.19%17,454,20010兆5296億-0.25%
09/192,3842,4222,3772,407+1.95%7,992,60010兆5493億+0.15%
09/182,3752,3812,3532,361-0.34%7,240,40010兆3477億-1.56%
09/172,3802,3852,3592,369-0.55%10,251,60010兆3827億-1.07%
09/132,3912,4102,3782,382-0.4%12,355,40010兆4397億-0.36%
09/122,3582,3952,3552,391+0.91%9,502,40010兆4814億+0.25%
09/112,3972,3992,3432,370-1.76%10,788,00010兆3871億-0.48%
09/102,4272,4292,4062,412-0.64%6,722,40010兆5734億+1.64%
09/092,4002,4282,3922,428+0.08%8,570,40010兆6414億+2.73%
09/062,4222,4412,4072,426-0.57%7,370,20010兆6326億+3.08%
09/0515:00 自己株式の取得状況に関するお知らせ
09/052,3992,4462,3962,440+1.18%8,612,00010兆6940億+4.07%
09/042,4432,4522,3952,411-3.17%10,843,00010兆5690億+3.17%
09/032,4532,4902,4462,490+1.22%5,222,60010兆9153億+6.87%
09/022,4562,4732,4432,460+0.18%5,599,80010兆7838億+5.94%
08/302,4882,4902,4372,456-1.07%19,547,20010兆7641億+6.11%
08/292,4612,4832,4512,482+1.6%7,634,00010兆8803億+7.63%
08/282,4382,4622,4262,443+0.83%7,904,40010兆7093億+6.26%
08/272,4152,4322,4102,423+0.56%6,127,80010兆6216億+5.67%
08/262,3882,4112,3752,410+0.56%6,362,00010兆5625億+5.26%
08/232,4242,4322,3962,396-0.97%6,907,60010兆5033億+4.9%
08/222,3982,4202,3932,420+1.36%7,705,00010兆6063億+6.12%
08/212,3652,3922,3562,387+0.78%6,444,00010兆4638億+4.97%
08/2010:00 (開示事項の経過)株式会社ローソンのスクイーズアウト手続に関するお知らせ
08/202,3552,3802,3452,369+1.17%9,266,20010兆3827億+4.39%
08/192,3502,3572,3222,341+0.54%8,372,00010兆2622億+3.4%