2024 |
09/19 | 607 | 612 | 600 | 606 | +1.17% | 70,400 | 76億7323万 | +3.06% |
09/18 | (IR情報)16:00 臨時株主総会の決議結果に関するお知らせ |
09/18 | 600 | 600 | 593 | 599 | +1.18% | 41,200 | 75億8459万 | +2.22% |
09/17 | 593 | 596 | 584 | 592 | +2.25% | 96,400 | 74億9596万 | +1.37% |
09/13 | 588 | 588 | 573 | 579 | -0.17% | 39,600 | 73億3135万 | -0.69% |
09/12 | 590 | 590 | 572 | 580 | +1.58% | 47,500 | 73億4401万 | -0.51% |
09/11 | 595 | 596 | 566 | 571 | -3.38% | 284,000 | 72億3005万 | -1.89% |
09/10 | 597 | 600 | 589 | 591 | -0.17% | 17,800 | 74億8330万 | +1.72% |
09/09 | 574 | 598 | 572 | 592 | +1.37% | 79,200 | 74億9596万 | +2.25% |
09/06 | 604 | 604 | 582 | 584 | -2.67% | 54,300 | 73億9466万 | +0.69% |
09/05 | 607 | 608 | 585 | 600 | -0.33% | 100,100 | 75億9726万 | +2.92% |
09/04 | 612 | 619 | 598 | 602 | -3.68% | 117,800 | 76億2258万 | +2.91% |
09/03 | 611 | 628 | 611 | 625 | +2.8% | 116,000 | 79億1381万 | +6.47% |
09/02 | 608 | 613 | 602 | 608 | +0.5% | 78,000 | 76億9855万 | +3.4% |
08/30 | 603 | 605 | 599 | 605 | +1% | 37,900 | 76億6057万 | +2.72% |
08/29 | 604 | 604 | 594 | 599 | +0.67% | 32,600 | 75億8459万 | +1.35% |
08/28 | 605 | 605 | 594 | 595 | -1.65% | 38,800 | 75億3394万 | +0.17% |
08/27 | 594 | 605 | 591 | 605 | +1.85% | 30,600 | 76億6057万 | +1.51% |
08/26 | 585 | 594 | 585 | 594 | +1.89% | 35,100 | 75億2128万 | -0.83% |
08/23 | 570 | 590 | 570 | 583 | +2.46% | 117,200 | 73億8200万 | -3% |
08/22 | 566 | 569 | 561 | 569 | +1.61% | 45,300 | 72億473万 | -5.95% |
08/21 | 560 | 562 | 557 | 560 | -0.36% | 30,200 | 70億9077万 | -8.05% |
08/20 | (IR情報)16:00 (訂正)「役員の異動に関するお知らせ」の一部訂正について |
08/20 | 567 | 571 | 558 | 562 | +0.9% | 81,500 | 71億1610万 | -8.32% |
08/19 | 577 | 577 | 556 | 557 | -2.96% | 108,300 | 70億5278万 | -9.72% |
08/16 | 575 | 581 | 562 | 574 | +1.41% | 143,400 | 72億6804万 | -7.57% |
08/15 | 553 | 571 | 552 | 566 | +2.91% | 53,000 | 71億6674万 | -9.44% |
08/14 | 559 | 559 | 541 | 550 | +0.18% | 95,100 | 69億6415万 | -12.56% |
08/13 | 550 | 558 | 535 | 549 | -4.69% | 174,100 | 69億5149万 | -13.41% |
08/09 | (IR情報)16:00 臨時株主総会の開催日時、場所及び付議議案の決定に関するお知らせ |
08/09 | (IR情報)16:00 役員の異動に関するお知らせ |
08/09 | (IR情報)16:00 2024年12月期第2四半期(中間期)業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ |
08/09 | (IR情報)16:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
08/09 | 580 | 591 | 575 | 576 | +0.17% | 51,500 | 72億9336万 | -9.86% |
08/08 | 569 | 583 | 564 | 575 | +2.13% | 41,400 | 72億8070万 | -10.58% |
08/07 | 562 | 586 | 555 | 563 | +1.99% | 61,300 | 71億2876万 | -12.98% |
08/06 | 540 | 576 | 539 | 552 | +2.41% | 93,900 | 69億8947万 | -15.21% |
08/05 | 578 | 583 | 524 | 539 | -11.49% | 66,300 | 68億2487万 | -17.84% |
08/02 | 633 | 633 | 599 | 609 | -5.73% | 46,200 | 77億1121万 | -8.01% |
08/01 | 655 | 655 | 637 | 646 | -1.07% | 29,000 | 81億7971万 | -2.86% |
07/31 | 651 | 657 | 646 | 653 | +0.62% | 12,000 | 82億6835万 | -1.95% |
07/30 | 657 | 657 | 649 | 649 | -0.46% | 7,400 | 82億1770万 | -2.7% |
07/29 | 659 | 659 | 651 | 652 | +0.31% | 10,300 | 82億5568万 | -2.4% |
07/26 | 655 | 655 | 646 | 650 | -0.46% | 19,700 | 82億3036万 | -2.69% |
07/25 | 656 | 657 | 647 | 653 | -1.21% | 32,600 | 82億6835万 | -2.39% |
07/24 | 664 | 664 | 657 | 661 | -0.3% | 12,700 | 83億6964万 | -1.2% |
07/23 | 666 | 668 | 660 | 663 | -0.45% | 9,400 | 83億9497万 | -0.9% |
07/22 | 661 | 667 | 658 | 666 | +0.91% | 16,600 | 84億3295万 | -0.45% |
07/19 | 666 | 666 | 660 | 660 | -0.6% | 15,200 | 83億5698万 | -1.35% |
07/18 | 663 | 670 | 663 | 664 | -0.15% | 16,500 | 84億763万 | -0.6% |
07/17 | 672 | 672 | 665 | 665 | -0.3% | 18,000 | 84億2029万 | -0.45% |
07/16 | 678 | 678 | 667 | 667 | -0.6% | 8,900 | 84億4562万 | -0.15% |
07/12 | 664 | 675 | 664 | 671 | +1.05% | 18,800 | 84億9626万 | +0.45% |
07/11 | 666 | 666 | 654 | 664 | +0.3% | 21,300 | 84億763万 | -0.6% |
07/10 | 666 | 666 | 654 | 662 | -0.45% | 11,100 | 83億8231万 | -0.75% |
07/09 | 671 | 671 | 640 | 665 | -0.89% | 33,700 | 84億2029万 | -0.45% |
07/08 | 678 | 678 | 671 | 671 | -0.59% | 11,900 | 84億9626万 | +0.45% |
07/05 | 677 | 678 | 672 | 675 | -0.15% | 29,000 | 85億4691万 | +1.2% |
07/04 | 678 | 680 | 676 | 676 | 0% | 23,800 | 85億5957万 | +1.5% |
07/03 | 678 | 678 | 673 | 676 | +0.45% | 8,100 | 85億5957万 | +1.5% |
07/02 | 680 | 680 | 673 | 673 | -0.44% | 17,600 | 85億2159万 | +1.2% |
07/01 | 685 | 685 | 673 | 676 | -0.29% | 15,100 | 85億5957万 | +1.81% |
06/28 | 677 | 683 | 677 | 678 | +0.15% | 12,500 | 85億8490万 | +2.11% |
06/27 | 684 | 686 | 677 | 677 | -0.44% | 37,900 | 85億7224万 | +2.27% |
06/26 | 674 | 680 | 672 | 680 | +0.74% | 42,300 | 86億1022万 | +2.72% |
06/25 | 672 | 675 | 670 | 675 | +0.45% | 13,200 | 85億4691万 | +2.12% |
06/24 | 667 | 673 | 665 | 672 | +1.05% | 27,100 | 85億893万 | +1.66% |
06/21 | (IR情報)16:00 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 |
06/21 | (5%ルール)ティーケーピー(51.57%) |
06/21 | 671 | 671 | 665 | 665 | -0.6% | 7,200 | 84億2029万 | +0.3% |
06/20 | (5%ルール)山田俊之(0.08%)山田雅代(0.08%)山田俊子(0.08%)山田典子(0.08%) |
06/20 | 667 | 673 | 662 | 669 | +1.52% | 26,200 | 84億7094万 | +0.9% |
06/19 | 658 | 666 | 656 | 659 | -0.45% | 8,700 | 83億4432万 | -0.6% |
06/18 | 657 | 662 | 653 | 662 | +0.76% | 12,300 | 83億8231万 | -0.15% |
06/17 | 653 | 658 | 652 | 657 | +0.46% | 21,900 | 83億1899万 | -1.2% |
06/15 | (IR情報)10:00 株式会社ティーケーピーによる当社株券に対する公開買付けの結果並びに親会社、その他の関係会社及び主要株主の異動に関するお知らせ |
06/14 | 660 | 660 | 653 | 654 | -0.3% | 24,000 | 82億8101万 | -1.95% |
06/13 | 661 | 661 | 655 | 656 | -0.91% | 25,500 | 83億633万 | -2.09% |
06/12 | 662 | 666 | 661 | 662 | -0.3% | 6,100 | 83億8231万 | -1.78% |
06/11 | 668 | 668 | 661 | 664 | 0% | 5,700 | 84億763万 | -1.92% |
06/10 | 667 | 669 | 661 | 664 | +0.61% | 9,500 | 84億763万 | -2.35% |
06/07 | 663 | 663 | 658 | 660 | +0.3% | 13,100 | 83億5698万 | -3.37% |
06/06 | 674 | 679 | 656 | 658 | -1.64% | 23,000 | 83億3166万 | -4.22% |
06/05 | 669 | 673 | 663 | 669 | +0.6% | 44,100 | 84億7094万 | -3.18% |
06/04 | 657 | 667 | 657 | 665 | +1.22% | 36,700 | 84億2029万 | -4.18% |
06/03 | 657 | 660 | 654 | 657 | +0.31% | 18,100 | 83億1899万 | -5.87% |
05/31 | 658 | 659 | 647 | 655 | 0% | 49,500 | 82億9367万 | -6.7% |
05/30 | 649 | 656 | 645 | 655 | +0.15% | 46,400 | 82億9367万 | -7.22% |
05/29 | 668 | 668 | 650 | 654 | -1.95% | 20,600 | 82億8101万 | -7.76% |
05/28 | 654 | 667 | 654 | 667 | +1.68% | 34,800 | 84億4562万 | -6.32% |
05/27 | 650 | 657 | 650 | 656 | +1.08% | 19,800 | 83億633万 | -8.25% |
05/24 | (5%ルール)山田典子(3.99%)山田俊之(12.97%)山田雅代(3.98%)山田俊子(3.9%) |
05/24 | (5%ルール)ティーケーピー(25.92%) |
05/24 | 653 | 655 | 648 | 649 | -0.92% | 29,000 | 82億1770万 | -9.74% |
05/23 | 660 | 660 | 648 | 655 | -1.21% | 60,700 | 82億9367万 | -9.41% |
05/22 | 684 | 684 | 655 | 663 | -3.07% | 90,100 | 83億9497万 | -8.8% |
05/21 | 708 | 716 | 682 | 684 | -3.53% | 146,900 | 86億6087万 | -6.43% |
05/20 | 699 | 717 | 688 | 709 | +3.65% | 179,200 | 89億7742万 | -3.54% |
05/17 | (IR情報)17:30 株式会社ティーケーピーによる当社株券に対する公開買付けに関する意見表明及び同社との資本業務提携契約締結に関するお知らせ |
05/17 | 661 | 685 | 660 | 684 | +3.32% | 84,200 | 86億6087万 | -7.19% |
05/16 | 656 | 670 | 655 | 662 | +0.61% | 63,700 | 83億8231万 | -10.54% |
05/15 | 646 | 675 | 645 | 658 | -6.13% | 307,800 | 83億3166万 | -11.44% |
05/14 | (IR情報)16:00 2024年12月期第1四半期決算短信〔日本基準〕(非連結) |
05/14 | (IR情報)16:00 業績予想の修正に関するお知らせ |
05/14 | 711 | 711 | 699 | 701 | -2.37% | 97,400 | 88億7613万 | -6.28% |
05/13 | 726 | 732 | 705 | 718 | -2.05% | 147,500 | 90億9138万 | -4.39% |
05/10 | 736 | 741 | 719 | 733 | -0.81% | 46,900 | 92億8131万 | -2.66% |
05/09 | 749 | 749 | 723 | 739 | -1.34% | 116,900 | 93億5729万 | -1.99% |
05/08 | 739 | 750 | 738 | 749 | +1.35% | 51,600 | 94億8391万 | -0.66% |
05/07 | 745 | 745 | 735 | 739 | +0.41% | 21,400 | 93億5729万 | -1.99% |
05/02 | 756 | 756 | 725 | 736 | -2.65% | 99,700 | 93億1930万 | -2.26% |
05/01 | 753 | 758 | 747 | 756 | +0.8% | 25,900 | 95億7254万 | +0.4% |
04/30 | 761 | 765 | 740 | 750 | -1.19% | 71,700 | 94億9657万 | -0.4% |
04/26 | (IR情報)16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
04/26 | 763 | 765 | 738 | 759 | -0.52% | 66,600 | 96億1053万 | +0.93% |
04/25 | 761 | 767 | 760 | 763 | +0.66% | 31,700 | 96億6118万 | +1.46% |