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
04/25	2,450	2,460	2,430	2,433	-0.41%	9,000	318億3872万	+1.21%
04/24	2,494	2,494	2,442	2,443	-1.81%	8,700	319億6958万	+1.54%
04/23	2,480	2,495	2,469	2,488	+0.81%	14,200	325億5846万	+3.37%
04/22	2,438	2,468	2,438	2,468	+1.73%	10,800	322億9674万	+2.58%
04/21	2,420	2,434	2,390	2,426	+0.46%	8,800	317億4712万	+0.83%
04/18	2,387	2,415	2,387	2,415	+2.07%	7,800	316億317万	+0.33%
04/17	2,360	2,372	2,352	2,366	+0.55%	3,400	309億6194万	-1.74%
04/16	2,373	2,383	2,341	2,353	-0.84%	6,900	307億9182万	-2.45%
04/15	2,380	2,397	2,373	2,373	0%	7,500	310億5355万	-1.78%
04/14	2,387	2,403	2,373	2,373	-0.04%	10,400	310億5355万	-1.94%
04/11	2,353	2,382	2,312	2,374	+0.25%	12,000	310億6663万	-2.02%
04/10	2,376	2,376	2,315	2,368	+4.04%	11,300	309億8812万	-2.39%
04/09	2,275	2,323	2,252	2,276	-2.11%	13,300	297億8419万	-6.34%
04/08	2,252	2,338	2,250	2,325	+5.59%	17,400	304億2541万	-4.6%
04/07	2,200	2,254	2,150	2,202	-4.18%	34,800	288億1581万	-9.83%
04/04	2,395	2,395	2,280	2,298	-4.13%	45,100	300億7208万	-6.24%
04/03	2,400	2,410	2,375	2,397	-0.13%	18,300	313億6762万	-2.48%
04/02	2,412	2,421	2,400	2,400	-0.41%	10,600	314億688万	-2.44%
04/01	2,410	2,434	2,410	2,410	+0.37%	8,300	315億3774万	-2.11%
03/31	2,455	2,455	2,401	2,401	-2.4%	21,700	314億1996万	-2.52%
03/28	2,466	2,497	2,453	2,460	-2.73%	22,800	321億9205万	-0.2%
03/27	2,511	2,529	2,502	2,529	+0.52%	45,200	330億9499万	+2.6%
03/26	15:30 コミットメントライン契約締結に関するお知らせ
03/26	2,504	2,519	2,496	2,516	+0.6%	24,800	329億2487万	+2.19%
03/25	2,515	2,515	2,493	2,501	-0.16%	9,800	327億2858万	+1.67%
03/24	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自己株式の取得終了に関するお知らせ
03/24	2,525	2,547	2,487	2,505	+0.89%	18,300	327億8093万	+1.91%
03/21	16:30 自己株式の取得及び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
03/21	2,479	2,483	2,470	2,483	+0.16%	7,800	324億9303万	+1.1%
03/19	2,460	2,480	2,460	2,479	+0.69%	13,200	324億4068万	+0.98%
03/18	2,456	2,474	2,456	2,462	+0.33%	9,500	322億1822万	+0.29%
03/17	2,454	2,465	2,454	2,454	+0.08%	9,800	321億1353万	0%
03/14	2,454	2,463	2,448	2,452	-0.08%	17,400	320億8736万	-0.08%
03/13	2,458	2,459	2,450	2,454	-0.2%	12,700	321億1353万	+0.04%
03/12	2,456	2,460	2,450	2,459	+0.08%	12,700	321億7896万	+0.33%
03/11	2,440	2,458	2,439	2,457	0%	9,800	321億5279万	+0.33%
03/10	2,450	2,457	2,446	2,457	+0.41%	8,900	321億5279万	+0.33%
03/07	2,458	2,465	2,446	2,447	-0.85%	9,800	320億2193万	-0.12%
03/06	2,465	2,468	2,439	2,468	+0.2%	7,200	322億9674万	+0.73%
03/05	2,459	2,463	2,435	2,463	+0.78%	9,900	322億3131万	+0.53%
03/04	2,458	2,458	2,441	2,444	-0.41%	6,600	319億8267万	-0.2%
03/03	2,450	2,461	2,438	2,454	+0.82%	6,900	321億1353万	+0.2%
02/28	2,465	2,465	2,434	2,434	-1.26%	5,900	318億5181万	-0.61%
02/27	2,438	2,465	2,433	2,465	+1.11%	5,900	322億5748万	+0.65%
02/26	2,443	2,451	2,428	2,438	-0.61%	15,300	319億415万	-0.37%
02/25	2,441	2,469	2,441	2,453	+0.49%	8,700	321億44万	+0.29%
02/21	15:00 井村屋グループ機構改革と人事異動
02/21	15:00 代表取締役の異動に関するお知らせ
02/21	2,450	2,457	2,441	2,441	-0.37%	4,700	319億4341万	-0.12%
02/20	2,469	2,469	2,450	2,450	-0.41%	6,500	320億6119万	+0.29%
02/19	2,460	2,467	2,453	2,460	-0.08%	3,800	321億9205万	+0.7%
02/18	2,460	2,463	2,450	2,462	+0.08%	4,000	322億1822万	+0.86%
02/17	2,450	2,465	2,450	2,460	+0.41%	4,900	321億9205万	+0.86%
02/14	2,477	2,477	2,450	2,450	-0.65%	6,200	320億6119万	+0.53%
02/13	2,478	2,479	2,457	2,466	+0.37%	4,400	322億7056万	+1.19%
02/12	2,469	2,475	2,457	2,457	-0.08%	10,100	321億5279万	+0.82%
02/10	15:40 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	2,452	2,459	2,442	2,459	+0.37%	5,300	321億7896万	+0.9%
02/07	2,436	2,451	2,421	2,450	-0.28%	5,600	320億6119万	+0.49%
02/06	2,443	2,457	2,418	2,457	+1.87%	5,500	321億5279万	+0.74%
02/05	2,442	2,443	2,412	2,412	+0.04%	4,300	315億6391万	-1.15%
02/04	2,421	2,446	2,411	2,411	+0.08%	7,000	315億5082万	-1.27%
02/03	2,469	2,469	2,409	2,409	-2.07%	11,700	315億2465万	-1.43%
01/31	2,465	2,474	2,460	2,460	-0.32%	3,100	321億9205万	+0.61%
01/30	2,467	2,468	2,457	2,468	+0.45%	4,400	322億9674万	+0.94%
01/29	2,471	2,473	2,456	2,457	-0.45%	4,400	321億5279万	+0.53%
01/28	2,466	2,472	2,450	2,468	+0.69%	7,200	322億9674万	+0.94%
01/27	2,455	2,458	2,443	2,451	+0.33%	3,400	320億7427万	+0.29%
01/24	2,435	2,477	2,435	2,443	+0.33%	9,000	319億6958万	-0.04%
01/23	2,422	2,440	2,422	2,435	-0.2%	5,400	318億6489万	-0.37%
01/22	2,432	2,440	2,424	2,440	+0.78%	4,000	319億3032万	-0.2%
01/21	2,413	2,433	2,413	2,421	+0.41%	2,700	316億8169万	-0.98%
01/20	2,409	2,426	2,409	2,411	+0.12%	4,400	315億5082万	-1.43%
01/17	2,446	2,446	2,408	2,408	-0.04%	6,200	315億1156万	-1.63%
01/16	2,453	2,453	2,409	2,409	-1.55%	8,700	315億2465万	-1.63%
01/15	2,430	2,450	2,426	2,447	+1.62%	10,600	320億2193万	-0.12%
01/14	2,410	2,425	2,405	2,408	-0.08%	8,500	315億1156万	-1.67%
01/10	2,430	2,430	2,410	2,410	-0.33%	4,600	315億3774万	-1.67%
01/09	2,443	2,446	2,418	2,418	-1.02%	11,500	316億4243万	-1.35%
01/08	2,470	2,470	2,442	2,443	-1.33%	7,300	319億6958万	-0.33%
01/07	2,460	2,476	2,445	2,476	+1.02%	9,800	324億143万	+1.06%
01/06	2,476	2,477	2,451	2,451	-1.01%	11,500	320億7427万	+0.12%
2024
12/30	2,490	2,490	2,472	2,476	-0.32%	6,000	324億143万	+1.23%
12/27	2,480	2,484	2,455	2,484	+0.49%	7,400	325億612万	+1.64%
12/26	2,476	2,476	2,449	2,472	-0.32%	11,400	323億4908万	+1.23%
12/25	2,450	2,480	2,431	2,480	+1.22%	9,100	324億5377万	+1.64%
12/24	2,442	2,450	2,440	2,450	+0.33%	4,400	320億6119万	+0.53%
12/23	2,479	2,479	2,442	2,442	-0.12%	7,300	319億5650万	+0.25%
12/20	2,463	2,463	2,445	2,445	-0.73%	4,500	319億9575万	+0.45%
12/19	2,467	2,471	2,454	2,463	-0.16%	2,700	322億3131万	+1.27%
12/18	2,453	2,470	2,453	2,467	+0.57%	4,000	322億8365万	+1.52%
12/17	2,457	2,460	2,441	2,453	0%	4,900	321億44万	+1.03%
12/16	2,441	2,467	2,441	2,453	+0.49%	5,600	321億44万	+1.11%
12/13	2,430	2,458	2,430	2,441	-1.09%	7,900	319億4341万	+0.66%
12/12	2,469	2,469	2,446	2,468	+1.48%	7,100	322億9674万	+1.77%
12/11	2,445	2,456	2,432	2,432	-0.53%	7,700	318億2563万	+0.37%
12/10	2,450	2,460	2,444	2,445	-0.2%	8,000	319億9575万	+0.91%
12/09	2,432	2,470	2,432	2,450	+0.82%	11,300	320億6119万	+1.16%
12/06	2,450	2,450	2,430	2,430	-0.53%	3,400	317億9946万	+0.41%
12/05	2,448	2,448	2,431	2,443	+0.33%	5,300	319億6958万	+0.91%
12/04	2,450	2,450	2,429	2,435	-0.61%	5,100	318億6489万	+0.62%
12/03	2,439	2,450	2,421	2,450	+1.24%	14,200	320億6119万	+1.24%
12/02	2,421	2,435	2,416	2,420	+0.21%	9,700	316億6860万	+0.04%
11/29	2,416	2,435	2,415	2,415	-0.04%	5,100	316億317万	-0.12%
11/28	2,413	2,429	2,412	2,416	+0.25%	4,100	316億1625万	-0.08%
11/27	2,408	2,420	2,401	2,410	+0.08%	5,800	315億3774万	-0.29%

2209 井村屋グループ

IR情報

2024/11/27～2025/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート