イベントチャート

2023/08/21～2024/01/17

イベント情報＆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
2024
01/172,2482,2482,1892,189-1.4%31,900278億5502万+1.91%
01/162,2482,2482,2142,220-0.8%16,800282億4950万+3.54%
01/152,2002,2432,2002,238+2.33%30,100284億7855万+4.48%
01/122,1992,2102,1782,187-0.55%14,900278億2957万+2.39%
01/11（自社株買い）取締役会(2023年11月24日)での決議状況(取得期間2023年11月29日～2023年12月13日)
01/112,2112,2212,1972,199-0.45%14,100279億8227万+3.05%
01/102,1802,2282,1682,209+1.66%26,100281億952万+3.71%
01/092,1702,1772,1552,173+0.46%21,200276億5142万+2.16%
01/052,1992,1992,1632,163-1.37%26,700275億2417万+1.74%
01/042,1862,1992,1502,193+0.5%31,000279億592万+3.2%
2023
12/292,1742,1822,1552,182+0.14%20,900277億6595万+2.78%
12/282,1792,1872,1582,179+0.18%24,900277億2777万+2.78%
12/272,1542,1752,1442,175+0.79%21,200276億7687万+2.79%
12/262,1402,1612,1372,158+0.94%15,700274億6055万+2.13%
12/252,1982,1982,1362,138+1.62%34,400272億605万+1.33%
12/22（IR情報）16:30 株式会社トゥインクルの株式取得(子会社化)に関するお知らせ
12/222,0982,1212,0962,104+0.29%18,400267億7340万-0.19%
12/212,1112,1252,0982,098-1.22%13,700266億9705万-0.43%
12/202,1502,1502,1232,124-1.03%18,100270億2790万+0.85%
12/192,1062,1562,1062,146+1.9%24,400273億785万+2%
12/182,1142,1312,0852,106-0.57%17,800267億9885万+0.19%
12/152,0922,1242,0892,118+2.57%20,300269億5155万+0.81%
12/14（5%ルール）ケイ・ワイ（4.21%）
12/142,1232,1232,0642,065-2.27%21,700262億7712万-1.67%
12/132,1102,1232,0882,113+1.05%21,900268億8792万+0.67%
12/122,0942,1192,0862,091+0.58%19,500266億797万-0.29%
12/112,0582,0792,0522,079+1.86%23,000264億5527万-0.81%
12/082,0952,0952,0412,041-2.9%63,100259億7172万-2.58%
12/07（自社株買い）取締役会(2023年11月24日)での決議状況(取得期間2023年11月29日～2023年12月13日)
12/072,1512,1512,1022,102-2.55%35,700267億4795万+0.33%
12/062,1212,1592,1012,157+2.71%51,000274億4782万+2.96%
12/052,1122,1292,1002,100-1.18%31,800267億2250万+0.38%
12/042,1012,1422,1002,125+1.14%34,500270億4062万+1.63%
12/012,1412,1412,0982,101-1.73%41,100267億3522万+0.67%
11/30（5%ルール）ケイ・ワイ代表取締役大和知世（5.24%）
11/302,1302,1422,1242,138-0.37%17,800272億605万+2.54%
11/29（IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
11/292,1582,1602,1292,146-0.23%30,400273億785万+3.12%
11/28（IR情報）17:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
11/282,1362,1532,1112,151+0.05%54,200273億7147万+3.61%
11/272,1752,1802,1322,150+2.87%89,100273億5875万+3.81%
11/24（IR情報）16:00 自己株式の取得に係る事項の決定に関するお知らせ
11/242,0972,1002,0902,090-0.05%12,300265億9525万+1.16%
11/222,0962,1012,0802,091-0.33%20,800266億797万+1.26%
11/212,0972,1002,0872,098+1.4%29,100266億9705万+1.7%
11/202,1002,1102,0692,069-1.43%30,100263億2802万+0.39%
11/172,0772,1212,0772,099+1.06%62,700267億977万+1.79%
11/162,0822,0952,0612,077+0.24%15,200264億2982万+0.63%
11/152,0782,0882,0572,072-0.29%23,700263億6620万+0.29%
11/142,0922,1012,0702,078-0.62%29,900264億4255万+0.43%
11/132,1092,1102,0762,091+0.58%32,900266億797万+1.01%
11/102,0782,0892,0552,079-0.38%24,200264億5527万+0.48%
11/092,0672,0872,0492,087+1.95%19,700265億5707万+0.97%
11/082,0962,0982,0362,047-0.73%42,900260億4807万-0.97%
11/07（自社株買い）取締役会(2022年10月31日)での決議状況(取得期間2022年11月1日～2023年10月31日)
11/072,0852,0892,0622,062-0.96%18,000262億3895万-0.43%
11/062,0782,0862,0602,082+1.41%26,400264億9345万+0.34%
11/022,0522,0982,0392,053+0.88%39,200261億2442万-1.3%
11/012,0502,0762,0112,035-3.1%72,100258億9537万-2.54%
10/31（IR情報）16:00 2024年3月期第2四半期決算短信〔IFRS〕(連結)
10/31（IR情報）16:00 剰余金の配当(中間配当)の決定に関するお知らせ
10/312,0762,1042,0472,100+1.5%40,800267億2250万+0.24%
10/302,0852,1012,0522,069-1.05%86,200263億2802万-1.52%
10/272,0452,0912,0452,091+3.77%40,600266億797万-0.67%
10/262,0432,0662,0092,015-1.37%36,000256億4087万-4.32%
10/252,0632,0632,0412,043-0.39%36,400259億9717万-3.22%
10/242,0172,0591,9662,051+1.99%49,500260億9897万-3.07%
10/232,0352,0482,0112,011-0.89%45,100255億8997万-5.05%
10/202,0202,0472,0152,029+0.25%26,100258億1902万-4.34%
10/192,0332,0452,0152,024-1.89%32,800257億5540万-4.75%
10/182,0592,0652,0332,063+0.19%26,800262億5167万-3.05%
10/172,0682,0862,0472,059+0.44%22,600262億77万-3.33%
10/162,0512,0762,0352,050-1.82%22,100260億8625万-3.89%
10/132,1082,1082,0772,088-2.48%20,000265億6980万-2.29%
10/122,1222,1422,1152,141+0.9%11,100272億4422万-0.05%
10/112,1492,1542,1152,122-1.3%17,100270億245万-0.98%
10/102,1402,1682,1312,150+1.8%25,200273億5875万+0.23%
10/06（自社株買い）取締役会(2022年10月31日)での決議状況(取得期間2022年11月1日～2023年10月31日)
10/062,0972,1222,0732,112+1.83%21,900268億7520万-1.54%
10/052,0252,0792,0252,074+3.03%20,700263億9165万-3.31%
10/042,0502,0702,0062,013-4.23%43,800256億1542万-6.2%
10/032,1192,1332,0832,102-1.73%34,700267億4795万-2.19%
10/022,1792,1992,1392,139-1.06%18,700272億1877万-0.42%
09/292,2112,2142,1452,162-1.95%31,200275億1145万+0.75%
09/282,2222,2442,1952,205-2.09%37,000280億5862万+2.99%
09/272,2052,2522,2052,252+1.4%34,700286億5670万+5.48%
09/262,2632,2692,2212,221-1.2%43,800282億6222万+4.47%
09/252,1952,2562,1792,248+4.56%50,500286億580万+6.14%
09/222,1102,1632,1022,150+1.42%21,900273億5875万+1.99%
09/212,1562,1642,1122,120-1.76%21,900269億7700万+0.81%
09/202,1562,1862,1552,158+0.42%37,100274億6055万+2.81%
09/192,1272,1492,1202,149+1.61%22,800273億4602万+2.58%
09/152,1002,1232,0872,115+1.54%32,700269億1337万+1.2%
09/142,1132,1222,0832,083-1.42%17,900265億617万-0.19%
09/132,1332,1332,1012,113-0.38%15,700268億8792万+1.34%
09/122,1272,1302,1082,121+0.38%12,200269億8972万+1.87%
09/112,1222,1292,1042,113-0.42%18,900268億8792万+1.59%
09/082,1662,1812,1132,122-1.94%36,800270億245万+2.12%
09/07（自社株買い）取締役会(2022年10月31日)での決議状況(取得期間2022年11月1日～2023年10月31日)
09/072,1982,2002,1522,164-1.55%43,000275億3690万+4.29%
09/062,1982,2062,1912,198+0.83%33,000279億6955万+6.03%
09/052,1502,1822,1502,180+1.25%28,600277億4050万+5.47%
09/042,1482,1582,1442,153+0.28%31,000273億9692万+3.96%
09/012,1232,1542,1112,147+1.56%27,300273億2057万+3.62%
08/312,1102,1352,1102,114+0.62%28,700269億65万+1.88%
08/302,1082,1192,0902,101+0.24%35,800267億3522万+1.06%
08/292,0912,0982,0792,096+0.38%19,300266億7160万+0.62%
08/282,0772,0932,0752,088+1.11%40,200265億6980万0%
08/252,0442,0692,0332,065+0.34%32,300262億7712万-1.29%
08/242,0592,0722,0442,058+0.44%23,300261億8805万-1.95%
08/232,0302,0542,0122,049+0.74%20,700260億7352万-2.8%
08/222,0372,0422,0202,034+0.74%16,400258億8265万-3.83%
08/211,9892,0351,9892,019+1.05%20,500256億9177万-4.94%