2020 |
09/04 | 1,663 | 1,664 | 1,662 | 1,662 | 0% | 196,200 | 1213億5583万 | +0.06% |
09/03 | 1,662 | 1,664 | 1,662 | 1,662 | 0% | 158,900 | 1213億5583万 | +0.36% |
09/02 | 1,662 | 1,664 | 1,661 | 1,662 | +0.06% | 201,100 | 1213億5583万 | +0.61% |
09/01 | 1,662 | 1,663 | 1,661 | 1,661 | 0% | 166,100 | 1212億8281万 | +0.67% |
08/31 | 1,661 | 1,665 | 1,661 | 1,661 | +0.06% | 246,300 | 1212億8281万 | +0.85% |
08/28 | 1,662 | 1,664 | 1,660 | 1,660 | -0.12% | 1,667,600 | 1212億980万 | +0.91% |
08/27 | 1,662 | 1,663 | 1,662 | 1,662 | 0% | 74,100 | 1213億5583万 | +1.09% |
08/26 | 1,663 | 1,663 | 1,662 | 1,662 | -0.06% | 136,800 | 1213億5583万 | +1.28% |
08/25 | 1,663 | 1,664 | 1,663 | 1,663 | 0% | 138,400 | 1214億2885万 | +1.59% |
08/24 | 1,663 | 1,664 | 1,663 | 1,663 | 0% | 838,300 | 1214億2885万 | +1.84% |
08/21 | 1,664 | 1,665 | 1,663 | 1,663 | -0.06% | 1,170,800 | 1214億2885万 | +2.02% |
08/20 | 1,664 | 1,666 | 1,664 | 1,664 | 0% | 528,400 | 1215億187万 | +2.27% |
08/19 | 15:00 剰余金の配当(中間配当無配)に関するお知らせ |
08/19 | 15:00 臨時株主総会招集のための基準日設定に関するお知らせ |
08/19 | 1,663 | 1,667 | 1,663 | 1,664 | 0% | 1,384,300 | 1215億187万 | +2.46% |
08/18 | 10:45 株式会社BCJ-44による当社株券等に対する公開買付けの結果並びに親会社、主要株主である筆頭株主及び主要株主の異動に関するお知らせ |
08/18 | 1,738 | 1,743 | 1,662 | 1,664 | -2% | 3,067,900 | 1215億187万 | +2.65% |
08/17 | 12:00 本日の一部報道について |
08/17 | 1,667 | 1,748 | 1,665 | 1,698 | +1.98% | 2,631,800 | 1239億8448万 | +4.94% |
08/14 | 1,660 | 1,667 | 1,657 | 1,665 | -0.06% | 856,300 | 1215億7489万 | +3.16% |
08/13 | 1,669 | 1,669 | 1,666 | 1,666 | -0.18% | 979,900 | 1216億4790万 | +3.29% |
08/12 | 1,668 | 1,669 | 1,667 | 1,669 | +0.06% | 462,600 | 1218億6696万 | +3.41% |
08/11 | 1,668 | 1,669 | 1,667 | 1,668 | 0% | 335,800 | 1217億9394万 | +3.35% |
08/07 | 15:00 2021年3月期第1四半期決算DATABOOK |
08/07 | 15:00 2021年3月期第1四半期決算短信〔日本基準〕(連結) |
08/07 | 1,668 | 1,669 | 1,667 | 1,668 | -0.06% | 360,200 | 1217億9394万 | +3.35% |
08/06 | 18:45 (訂正)「MBOの実施及び応募の推奨に関するお知らせ」の一部訂正について |
08/06 | 18:45 株式会社BCJ-44による「株式会社ニチイ学館(証券コード:9792)の株券等に対する公開買付けの開始に関するお知らせ」の一部訂正に関するお知らせ |
08/06 | 1,668 | 1,669 | 1,668 | 1,669 | 0% | 640,500 | 1218億6696万 | +3.47% |
08/05 | 1,669 | 1,670 | 1,667 | 1,669 | -0.06% | 1,767,800 | 1218億6696万 | +3.47% |
08/04 | 1,671 | 1,673 | 1,669 | 1,670 | +0.06% | 1,211,500 | 1219億3997万 | +3.53% |
08/03 | 1,669 | 1,678 | 1,668 | 1,669 | +8.38% | 3,437,100 | 1218億6696万 | +3.54% |
07/31 | 17:15 株式会社BCJ-44による株式会社ニチイ学館(証券コード:9792)の株券等に対する公開買付けの買付条件等の変更に関するお知らせ |
07/31 | 17:15 (変更)「MBOの実施及び応募の推奨に関するお知らせ」の一部変更について |
07/31 | 1,550 | 1,555 | 1,526 | 1,540 | -0.65% | 294,300 | 1124億4764万 | -4.41% |
07/30 | 1,562 | 1,564 | 1,545 | 1,550 | -0.64% | 293,700 | 1131億7782万 | -4.08% |
07/29 | 1,594 | 1,594 | 1,557 | 1,560 | -2.19% | 422,800 | 1139億800万 | -3.76% |
07/28 | 1,611 | 1,618 | 1,588 | 1,595 | -0.62% | 218,800 | 1164億6363万 | -1.79% |
07/27 | 1,600 | 1,611 | 1,593 | 1,605 | -0.06% | 179,800 | 1171億9381万 | -1.23% |
07/22 | 1,623 | 1,646 | 1,606 | 1,606 | -1.05% | 252,300 | 1172億6683万 | -1.35% |
07/21 | 1,594 | 1,629 | 1,594 | 1,623 | +2.2% | 197,700 | 1185億813万 | -0.37% |
07/20 | 1,588 | 1,593 | 1,576 | 1,588 | +0.7% | 94,400 | 1159億5250万 | -2.52% |
07/17 | 1,562 | 1,583 | 1,556 | 1,577 | +1.02% | 176,600 | 1151億4931万 | -3.19% |
07/16 | 1,563 | 1,576 | 1,546 | 1,561 | -0.38% | 259,900 | 1139億8102万 | -4.35% |
07/15 | 1,588 | 1,592 | 1,558 | 1,567 | -1.32% | 414,800 | 1144億1913万 | -4.1% |
07/14 | 1,606 | 1,608 | 1,579 | 1,588 | -1.43% | 248,400 | 1159億5250万 | -2.87% |
07/13 | 1,599 | 1,633 | 1,597 | 1,611 | +1.64% | 199,400 | 1176億3192万 | -1.47% |
07/10 | 1,586 | 1,599 | 1,582 | 1,585 | 0% | 211,100 | 1157億3345万 | -3.12% |
07/09 | 12:00 株式会社BCJ-44による株式会社ニチイ学館(証券コード:9792)の株券等に対する公開買付けの買付条件等の変更に関するお知らせ |
07/09 | 12:00 (変更)「MBOの実施及び応募の推奨に関するお知らせ」の一部変更について |
07/09 | 1,594 | 1,605 | 1,573 | 1,585 | -0.38% | 599,700 | 1157億3345万 | -3.35% |
07/08 | 1,630 | 1,635 | 1,583 | 1,591 | -2.75% | 614,300 | 1161億7156万 | -3.16% |
07/07 | 1,687 | 1,694 | 1,634 | 1,636 | -3.99% | 606,000 | 1194億5736万 | -0.61% |
07/06 | 1,665 | 1,711 | 1,662 | 1,704 | +1.79% | 490,500 | 1244億2259万 | +3.59% |
07/03 | 1,662 | 1,676 | 1,655 | 1,674 | +0.84% | 145,200 | 1222億3205万 | +1.95% |
07/02 | 1,655 | 1,678 | 1,652 | 1,660 | +0.61% | 179,900 | 1212億980万 | +1.16% |
07/01 | 1,663 | 1,673 | 1,645 | 1,650 | -0.66% | 352,900 | 1204億7962万 | +0.67% |
06/30 | 1,660 | 1,681 | 1,650 | 1,661 | +0.24% | 423,400 | 1212億8281万 | +1.47% |
06/29 | 1,656 | 1,671 | 1,645 | 1,657 | -0.3% | 411,900 | 1209億9074万 | +1.35% |
06/26 | 1,650 | 1,667 | 1,643 | 1,662 | +0.85% | 350,600 | 1213億5583万 | +1.84% |
06/25 | 1,650 | 1,657 | 1,634 | 1,648 | -0.48% | 247,300 | 1203億3358万 | +1.23% |
06/24 | 16:30 組織変更および人事異動に関するお知らせ |
06/24 | 1,692 | 1,706 | 1,656 | 1,656 | -0.78% | 305,300 | 1209億1772万 | +1.85% |
06/23 | 1,686 | 1,686 | 1,651 | 1,669 | +1.4% | 431,800 | 1218億6696万 | +2.83% |
06/22 | 12:00 株式会社BCJ-44による株式会社ニチイ学館(証券コード:9792)の株券等に対する公開買付けの買付条件等の変更に関するお知らせ |
06/22 | 12:00 (変更)「MBOの実施及び応募の推奨に関するお知らせ」の一部変更について |
06/22 | 1,655 | 1,707 | 1,616 | 1,646 | +1.17% | 1,046,200 | 1201億8754万 | +1.6% |
06/19 | 1,667 | 1,669 | 1,627 | 1,627 | -2.87% | 478,500 | 1188億20万 | +0.62% |
06/18 | 1,617 | 1,699 | 1,617 | 1,675 | +3.14% | 626,400 | 1223億506万 | +3.72% |
06/17 | 1,610 | 1,626 | 1,599 | 1,624 | +0.12% | 434,000 | 1185億8115万 | +0.93% |
06/16 | 1,600 | 1,646 | 1,600 | 1,622 | +1.38% | 529,400 | 1184億3511万 | +1.06% |
06/15 | 1,647 | 1,647 | 1,599 | 1,600 | -3.03% | 581,100 | 1168億2872万 | -0.12% |
06/12 | 1,651 | 1,665 | 1,606 | 1,650 | +3.71% | 620,800 | 1204億7962万 | +3.38% |
06/11 | 1,600 | 1,612 | 1,574 | 1,591 | -0.56% | 256,700 | 1161億7156万 | +0.95% |
06/10 | 1,603 | 1,605 | 1,574 | 1,600 | -0.19% | 368,700 | 1168億2872万 | +2.83% |
06/09 | 1,611 | 1,625 | 1,577 | 1,603 | -1.96% | 332,100 | 1170億4777万 | +4.43% |
06/08 | 1,651 | 1,657 | 1,596 | 1,635 | -1.86% | 255,300 | 1193億8435万 | +7.99% |
06/05 | 1,650 | 1,698 | 1,643 | 1,666 | +0.48% | 530,300 | 1216億4790万 | +11.59% |
06/04 | 1,664 | 1,669 | 1,641 | 1,658 | -0.72% | 313,500 | 1210億6376万 | +12.79% |
06/03 | 1,614 | 1,671 | 1,611 | 1,670 | +3.15% | 673,000 | 1219億3997万 | +15.41% |
06/02 | 1,640 | 1,669 | 1,613 | 1,619 | -1.22% | 331,200 | 1182億1606万 | +13.77% |
06/01 | 1,621 | 1,672 | 1,621 | 1,639 | +0.24% | 240,600 | 1196億7642万 | +16.99% |
05/29 | 1,603 | 1,725 | 1,603 | 1,635 | +2.19% | 976,700 | 1193億8435万 | +18.56% |
05/28 | 1,610 | 1,618 | 1,587 | 1,600 | -0.93% | 325,400 | 1168億2872万 | +17.82% |
05/27 | 1,596 | 1,620 | 1,589 | 1,615 | +0.94% | 380,100 | 1179億2399万 | +20.7% |
05/26 | 1,580 | 1,610 | 1,574 | 1,600 | +1.27% | 672,600 | 1168億2872万 | +21.4% |
05/25 | 1,575 | 1,597 | 1,564 | 1,580 | 0% | 398,300 | 1153億6836万 | +21.91% |
05/22 | 1,590 | 1,598 | 1,563 | 1,580 | -0.63% | 443,200 | 1153億6836万 | +23.92% |
05/21 | 1,578 | 1,612 | 1,578 | 1,590 | +0.06% | 689,300 | 1160億9854万 | +26.79% |
05/20 | 1,562 | 1,611 | 1,562 | 1,589 | -0.06% | 619,600 | 1160億2552万 | +28.77% |
05/19 | 1,567 | 1,597 | 1,560 | 1,590 | +1.47% | 528,600 | 1160億9854万 | +31.08% |
05/18 | 1,560 | 1,568 | 1,549 | 1,567 | -0.06% | 465,400 | 1144億1913万 | +31.57% |
05/15 | 1,540 | 1,568 | 1,540 | 1,568 | +2.02% | 473,600 | 1144億9214万 | +34.13% |
05/14 | 1,526 | 1,577 | 1,524 | 1,537 | +0.46% | 812,200 | 1122億2859万 | +34.24% |
05/13 | 1,530 | 1,540 | 1,520 | 1,530 | -0.39% | 926,300 | 1117億1746万 | +36.61% |
05/12 | 1,532 | 1,585 | 1,517 | 1,536 | +5.57% | 3,298,000 | 1121億5557万 | +40.02% |
05/11 | 1,455 | 1,455 | 1,455 | 1,455 | +25.97% | 93,000 | 1062億4112万 | +35.35% |
05/08 | 17:00 株式会社BCJ-44による株式会社ニチイ学館(証券コード:9792)の株券等に対する公開買付けに関するお知らせ |
05/08 | 17:00 MBOの実施及び応募の推奨に関するお知らせ |
05/08 | 17:00 定款の一部変更に関するお知らせ |
05/08 | 17:00 株主優待制度の廃止に関するお知らせ |
05/08 | 17:00 取締役の選任、代表取締役の異動、組織変更及び人事異動に関するお知らせ |
05/08 | 17:00 2020年3月期決算短信〔日本基準〕(連結) |
05/08 | 17:00 2020年3月期通期決算DATABOOK |
05/08 | 1,124 | 1,157 | 1,118 | 1,155 | +5.58% | 199,500 | 843億3573万 | +9.07% |
05/07 | 1,062 | 1,101 | 1,059 | 1,094 | +3.01% | 163,300 | 798億8163万 | +3.7% |
05/01 | 16:00 人事異動に関するお知らせ |
05/01 | 1,079 | 1,079 | 1,050 | 1,062 | -2.75% | 159,900 | 775億4506万 | +0.47% |
04/30 | 1,119 | 1,120 | 1,091 | 1,092 | -0.73% | 180,200 | 797億3560万 | +3.31% |
04/28 | 1,099 | 1,104 | 1,084 | 1,100 | +1.01% | 100,200 | 803億1974万 | +4.17% |
04/27 | 15:00 2020年3月介護サービス利用状況に関するお知らせ |
04/27 | 1,088 | 1,096 | 1,076 | 1,089 | +1.02% | 71,600 | 795億1654万 | +3.32% |
04/24 | 1,090 | 1,090 | 1,069 | 1,078 | 0% | 85,800 | 787億1335万 | +2.37% |
04/23 | 1,070 | 1,084 | 1,066 | 1,078 | +0.75% | 85,600 | 787億1335万 | +2.57% |
04/22 | 12:15 【追加】緊急事態宣言の発令に伴う当社教育講座教室の一部休講に関するお知らせ |
04/22 | 1,072 | 1,083 | 1,057 | 1,070 | -1.38% | 72,000 | 781億2920万 | +2.29% |
04/21 | 1,092 | 1,098 | 1,071 | 1,085 | -1.9% | 87,000 | 792億2447万 | +4.23% |
04/20 | 1,097 | 1,113 | 1,087 | 1,106 | +1% | 81,100 | 807億5785万 | +6.86% |
04/17 | 1,118 | 1,122 | 1,089 | 1,095 | -1.62% | 151,300 | 799億5465万 | +6.41% |
04/16 | 1,040 | 1,115 | 1,040 | 1,113 | +5.9% | 207,100 | 812億6898万 | +8.48% |
04/15 | 1,066 | 1,066 | 1,040 | 1,051 | -1.22% | 135,900 | 767億4186万 | +2.74% |
04/14 | 1,050 | 1,068 | 1,031 | 1,064 | +0.66% | 110,000 | 776億9110万 | +3.7% |
04/13 | 14:15 緊急事態宣言の発令に伴う当社教育講座教室の一部休校に関するお知らせ |
04/13 | 1,071 | 1,072 | 1,055 | 1,057 | -2.04% | 89,600 | 771億7997万 | +2.82% |
04/10 | 1,082 | 1,087 | 1,047 | 1,079 | +0.65% | 169,300 | 787億8637万 | +4.55% |
04/09 | 1,075 | 1,076 | 1,040 | 1,072 | +2.29% | 207,300 | 782億7524万 | +3.38% |
04/08 | 17:45 緊急事態宣言の発令に伴う当社措置に関するお知らせ |