日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2022
04/22	15:00 当社株式の上場廃止のお知らせ
04/22	2,336	2,344	2,331	2,337	+0.21%	114,700	317億2477万	-0.64%
04/21	15:00 自己株式の消却に関するお知らせ
04/21	2,351	2,361	2,332	2,332	-0.89%	50,100	316億5690万	-0.85%
04/20	2,345	2,357	2,340	2,353	+0.94%	33,600	319億4197万	+0.13%
04/19	2,343	2,352	2,331	2,331	-0.3%	38,900	316億4332万	-0.72%
04/18	2,344	2,353	2,331	2,338	-0.85%	54,700	317億3835万	-0.3%
04/15	2,334	2,369	2,334	2,358	+0.51%	27,900	320億985万	+0.68%
04/14	2,320	2,349	2,320	2,346	+0.95%	25,900	318億4695万	+0.3%
04/13	2,326	2,335	2,318	2,324	-0.26%	35,000	315億4830万	-0.39%
04/12	2,310	2,340	2,310	2,330	+0.09%	29,500	316億2975万	+0.04%
04/11	2,332	2,345	2,317	2,328	-0.68%	26,700	316億260万	+0.13%
04/08	2,344	2,348	2,330	2,344	+0.56%	55,300	318億1980万	+0.86%
04/07	2,336	2,347	2,327	2,331	-0.85%	43,800	316億4332万	+0.39%
04/06	2,362	2,373	2,351	2,351	-0.84%	17,300	319億1482万	+1.38%
04/05	2,370	2,397	2,361	2,371	+0.13%	30,200	321億8632万	+2.24%
04/04	2,352	2,377	2,347	2,368	+1.07%	29,200	321億4560万	+2.11%
04/01	2,348	2,379	2,332	2,343	-0.47%	31,300	318億622万	+1.08%
03/31	2,369	2,396	2,354	2,354	-1.42%	34,000	319億5555万	+1.55%
03/30	18:15 支配株主等に関する事項について
03/30	18:15 株式交換契約に関する定時株主総会の承認可決に関するお知らせ
03/30	2,400	2,461	2,376	2,388	+0.76%	203,100	324億1710万	+3.02%
03/29	2,387	2,390	2,354	2,370	-0.67%	142,300	321億7275万	+2.24%
03/28	2,371	2,398	2,371	2,386	+0.59%	86,500	323億8995万	+2.93%
03/25	2,368	2,396	2,361	2,372	-0.08%	43,900	321億9990万	+2.37%
03/24	2,351	2,375	2,336	2,374	-0.13%	37,300	322億2705万	+2.46%
03/23	2,356	2,384	2,356	2,377	+0.51%	38,400	322億6777万	+2.59%
03/22	2,324	2,373	2,324	2,365	+1.28%	63,600	321億487万	+2.07%
03/18	2,318	2,342	2,314	2,335	+0.39%	36,500	316億9762万	+1.17%
03/17	2,310	2,330	2,283	2,326	+1.35%	50,200	315億7545万	+1.17%
03/16	2,300	2,305	2,278	2,295	+0.39%	48,200	311億5462万	+0.22%
03/15	2,281	2,301	2,261	2,286	+1.11%	43,200	310億3245万	+0.22%
03/14	2,265	2,290	2,261	2,261	-0.4%	79,100	306億9307万	-0.48%
03/11	2,245	2,280	2,245	2,270	-0.7%	56,000	308億1525万	+0.27%
03/10	2,235	2,286	2,235	2,286	+4.48%	41,400	310億3245万	+1.33%
03/09	2,210	2,221	2,172	2,188	-1.31%	60,600	297億210万	-2.54%
03/08	2,230	2,245	2,178	2,217	-1.51%	99,300	300億9577万	-0.98%
03/07	2,274	2,274	2,236	2,251	-1.36%	92,500	305億5732万	+0.94%
03/04	2,293	2,307	2,269	2,282	-0.52%	184,800	309億7815万	+2.75%
03/03	2,301	2,317	2,287	2,294	+0.79%	70,400	311億4105万	+3.8%
03/02	2,329	2,329	2,276	2,276	-3.15%	59,500	308億9670万	+3.5%
03/01	2,350	2,357	2,330	2,350	-0.13%	103,900	319億125万	+7.31%
02/28	15:00 取締役及び監査役の選任に関するお知らせ
02/28	15:00 定款の一部変更に関するお知らせ
02/28	2,328	2,353	2,320	2,353	+0.26%	106,500	319億4197万	+8.03%
02/25	2,341	2,350	2,324	2,347	+0.26%	10,400	318億6052万	+8.46%
02/24	2,346	2,361	2,305	2,341	-1.31%	68,600	317億7907万	+8.83%
02/22	2,360	2,378	2,350	2,372	-0.5%	50,400	321億9990万	+10.89%
02/21	2,365	2,386	2,353	2,384	+0.8%	62,000	323億6280万	+12.14%
02/18	2,349	2,387	2,333	2,365	+0.42%	60,100	321億487万	+11.98%
02/17	15:00 株主名簿管理人及び特別口座の口座管理機関変更のお知らせ
02/17	2,380	2,400	2,347	2,355	-0.93%	48,700	319億6912万	+12.14%
02/16	2,381	2,392	2,354	2,377	+0.64%	76,000	322億6777万	+13.84%
02/15	2,398	2,408	2,359	2,362	-1.42%	145,700	320億6415万	+13.83%
02/14	2,342	2,409	2,340	2,396	+12.7%	376,800	325億2570万	+16.14%
02/10	15:00 株式会社ヤマダホールディングスによる株式会社ヒノキヤグループの完全子会社化に関する株式交換契約締結(簡易株式交換)のお知らせ
02/10	15:00 2021年12月期決算短信〔日本基準〕(連結)
02/10	2,111	2,130	2,089	2,126	+0.71%	14,800	288億6045万	+3.71%
02/09	2,108	2,120	2,079	2,111	+0.14%	7,100	286億5682万	+2.93%
02/08	2,078	2,108	2,071	2,108	+2.08%	8,500	286億1610万	+2.63%
02/07	2,076	2,079	2,062	2,065	-0.39%	6,700	280億3237万	+0.39%
02/04	2,035	2,076	2,035	2,073	+1.22%	8,100	281億4097万	+0.53%
02/03	2,057	2,069	2,046	2,048	-1.3%	8,200	278億160万	-1.06%
02/02	2,014	2,079	2,014	2,075	+3.03%	12,100	281億6812万	-0.14%
02/01	2,022	2,038	2,011	2,014	-0.4%	12,600	273億4005万	-3.36%
01/31	2,009	2,030	2,004	2,022	+0.65%	18,300	274億4865万	-3.39%
01/28	2,032	2,032	2,000	2,009	-0.05%	16,600	272億7217万	-4.38%
01/27	2,029	2,041	2,007	2,010	-0.05%	19,800	272億8575万	-4.74%
01/26	2,002	2,017	2,001	2,011	-0.35%	8,200	272億9932万	-5.05%
01/25	2,033	2,046	2,007	2,018	-1.99%	9,800	273億9435万	-5.21%
01/24	2,041	2,063	2,019	2,059	+0.88%	9,600	279億5092万	-3.83%
01/21	2,022	2,041	1,991	2,041	+0.94%	11,500	277億657万	-5.16%
01/20	2,010	2,047	2,005	2,022	+1.05%	20,000	274億4865万	-6.43%
01/19	2,038	2,041	2,001	2,001	-2.25%	18,000	271億6357万	-7.79%
01/18	2,060	2,070	2,045	2,047	-0.44%	7,400	277億8802万	-6.1%
01/17	2,037	2,056	2,024	2,056	+1.28%	11,000	279億1020万	-6.03%
01/14	2,034	2,041	2,009	2,030	-1.07%	29,600	275億5725万	-7.56%
01/13	2,076	2,078	2,052	2,052	-1.11%	15,200	278億5590万	-6.94%
01/12	2,045	2,085	2,045	2,075	+1.62%	15,100	281億6812万	-6.15%
01/11	2,080	2,080	2,030	2,042	-1.26%	21,100	277億2015万	-7.85%
01/07	2,075	2,096	2,054	2,068	-0.1%	19,700	280億7310万	-6.76%
01/06	2,137	2,137	2,067	2,070	-3.14%	24,200	281億25万	-6.8%
01/05	2,150	2,185	2,137	2,137	-2.42%	15,800	290億977万	-3.83%
01/04	2,210	2,230	2,150	2,190	-0.14%	24,100	297億2925万	-1.44%
2021
12/30	2,204	2,204	2,186	2,193	+0.37%	4,100	297億6997万	-1.31%
12/29	2,177	2,221	2,177	2,185	-4.04%	17,400	296億6137万	-1.71%
12/28	2,251	2,277	2,248	2,277	+1.47%	16,300	309億1027万	+2.38%
12/27	2,254	2,254	2,228	2,244	+0.45%	16,600	304億6230万	+0.99%
12/24	2,229	2,242	2,225	2,234	+0.22%	10,900	303億2655万	+0.63%
12/23	2,216	2,244	2,216	2,229	+0.59%	9,300	302億5867万	+0.45%
12/22	2,231	2,243	2,216	2,216	-1.25%	9,300	300億8220万	-0.18%
12/21	2,205	2,244	2,205	2,244	+1.81%	14,800	304億6230万	+0.94%
12/20	2,287	2,287	2,204	2,204	-3.33%	14,200	299億1930万	-0.85%
12/17	2,314	2,323	2,275	2,280	-1.77%	11,200	309億5100万	+2.43%
12/16	15:00 新市場区分「プライム市場」選択に関する取締役会決議のお知らせ
12/16	2,375	2,377	2,319	2,321	-0.56%	15,100	315億757万	+4.31%
12/15	2,291	2,350	2,285	2,334	+3.05%	22,700	316億8405万	+4.99%
12/14	2,273	2,273	2,237	2,265	+0.67%	6,700	307億4737万	+2.03%
12/13	2,291	2,291	2,241	2,250	-0.04%	9,300	305億4375万	+1.21%
12/10	2,299	2,299	2,247	2,251	-0.53%	8,600	305億5732万	+1.08%
12/09	2,299	2,299	2,247	2,263	+0.35%	7,600	307億2022万	+1.34%
12/08	2,270	2,270	2,222	2,255	+0.22%	7,400	306億1162万	+0.89%
12/07	2,217	2,250	2,204	2,250	+2.74%	11,300	305億4375万	+0.49%
12/06	2,185	2,211	2,181	2,190	-0.32%	9,200	297億2925万	-2.23%
12/03	2,162	2,197	2,133	2,197	+4.02%	14,200	298億2427万	-2.09%
12/02	2,173	2,173	2,112	2,112	-0.52%	20,300	286億7040万	-5.97%
12/01	2,120	2,156	2,120	2,123	+0.24%	18,700	288億1972万	-5.73%
11/30	2,176	2,200	2,118	2,118	-0.38%	13,900	287億5185万	-6.16%
11/29	2,152	2,177	2,126	2,126	-2.48%	18,900	288億6045万	-6.01%
11/26	2,248	2,248	2,180	2,180	-1.85%	11,900	295億9350万	-3.75%

1413 ヒノキヤグループ

IR情報

2021/11/26～2022/04/22

IR情報＆株価推移

開示資料

決算

株式

チャート