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
04/26	15:30 社外取締役候補者の選任に関するお知らせ
04/26	15:30 配当予想の修正(増配)に関するお知らせ
04/26	15:30 連結業績予想の修正に関するお知らせ
04/25	2,436	2,462	2,436	2,439	+0.37%	9,400	319億1724万	-1.22%
04/24	2,409	2,447	2,390	2,430	+1.42%	11,100	317億9946万	-1.78%
04/23	2,400	2,410	2,386	2,396	+0.46%	4,600	313億5453万	-3.39%
04/22	2,357	2,395	2,357	2,385	+1.36%	9,900	312億1058万	-4.06%
04/19	2,382	2,382	2,338	2,353	-1.22%	16,600	307億9182万	-5.65%
04/18	2,371	2,389	2,371	2,382	+0.25%	3,400	311億7132万	-4.83%
04/17	2,400	2,400	2,361	2,376	-1%	9,100	310億9281万	-5.26%
04/16	2,450	2,450	2,400	2,400	-2.04%	10,700	314億688万	-4.53%
04/15	2,449	2,468	2,435	2,450	-0.2%	8,500	320億6119万	-2.66%
04/12	2,466	2,470	2,453	2,455	-0.04%	8,600	321億2662万	-2.54%
04/11	2,465	2,465	2,446	2,456	-0.41%	7,700	321億3970万	-2.54%
04/10	2,475	2,476	2,466	2,466	-0.96%	6,000	322億7056万	-2.18%
04/09	2,490	2,495	2,474	2,490	+0.24%	6,400	325億8463万	-1.19%
04/08	2,461	2,493	2,461	2,484	+1.14%	9,200	325億612万	-1.35%
04/05	2,450	2,465	2,440	2,456	-0.08%	8,500	321億3970万	-2.46%
04/04	2,465	2,489	2,443	2,458	-0.28%	13,800	321億6587万	-2.38%
04/03	2,454	2,480	2,441	2,465	+0.41%	12,400	322億5748万	-2.18%
04/02	2,501	2,519	2,453	2,455	-1.84%	15,100	321億2662万	-2.58%
04/01	2,542	2,542	2,501	2,501	-1.07%	10,300	327億2858万	-0.79%
03/29	2,511	2,540	2,511	2,528	+0.52%	9,800	330億8191万	+0.32%
03/28	2,595	2,595	2,508	2,515	-3.75%	19,700	329億1179万	-0.08%
03/27	2,600	2,635	2,590	2,613	+0.77%	37,200	341億9424万	+3.9%
03/26	2,589	2,593	2,561	2,593	-0.23%	21,800	339億3251万	+3.35%
03/25	2,576	2,604	2,576	2,599	+0.89%	19,600	340億1103万	+3.88%
03/22	2,565	2,578	2,555	2,576	+0.47%	11,800	337億1005万	+3.25%
03/21	2,580	2,581	2,561	2,564	-0.5%	11,800	335億5301万	+2.97%
03/19	2,551	2,577	2,551	2,577	+0.86%	8,800	337億2313万	+3.66%
03/18	2,598	2,598	2,550	2,555	-1.24%	17,700	334億3524万	+2.94%
03/15	2,580	2,595	2,570	2,587	+0.7%	16,300	338億5399万	+4.44%
03/14	2,518	2,587	2,509	2,569	+2.15%	20,800	336億1844万	+3.92%
03/13	2,512	2,515	2,497	2,515	+0.16%	9,900	329億1179万	+1.95%
03/12	2,489	2,511	2,475	2,511	+0.52%	13,600	328億5944万	+1.91%
03/11	2,497	2,504	2,471	2,498	+0.36%	19,600	326億8932万	+1.5%
03/08	2,460	2,491	2,460	2,489	+0.36%	17,400	325億7155万	+1.26%
03/07	2,483	2,485	2,461	2,480	+0.2%	10,200	324億5377万	+0.98%
03/06	2,453	2,482	2,453	2,475	+1.1%	14,100	323億8834万	+0.9%
03/05	2,450	2,450	2,427	2,448	-0.04%	9,300	320億3501万	-0.12%
03/04	2,477	2,477	2,440	2,449	-0.65%	18,600	320億4810万	0%
03/01	2,476	2,476	2,450	2,465	-0.2%	8,000	322億5748万	+0.65%
02/29	2,490	2,490	2,457	2,470	-0.92%	13,600	323億2291万	+0.98%
02/28	2,468	2,495	2,468	2,493	+0.81%	16,100	326億2389万	+1.96%
02/27	2,466	2,481	2,465	2,473	0%	9,100	323億6217万	+1.27%
02/26	2,469	2,482	2,465	2,473	-0.16%	8,500	323億6217万	+1.35%
02/22	18:30 (訂正)「井村屋グループ機構改革と人事異動」の一部訂正について
02/22	15:00 井村屋グループ機構改革と人事異動
02/22	2,459	2,482	2,459	2,477	+0.73%	10,000	324億1451万	+1.64%
02/21	2,463	2,474	2,455	2,459	-0.16%	6,600	321億7896万	+1.07%
02/20	2,461	2,483	2,459	2,463	+0.16%	10,700	322億3131万	+1.36%
02/19	2,440	2,470	2,432	2,459	+0.9%	7,600	321億7896万	+1.32%
02/16	2,417	2,446	2,417	2,437	+0.87%	9,800	318億9106万	+0.58%
02/15	2,449	2,455	2,393	2,416	-1.35%	23,000	316億1625万	-0.25%
02/14	2,456	2,463	2,435	2,449	-0.69%	15,000	320億4810万	+1.16%
02/13	2,471	2,471	2,451	2,466	+0.08%	9,800	322億7056万	+1.99%
02/09	2,451	2,505	2,451	2,464	+0.98%	29,900	322億4439万	+2.03%
02/08	15:40 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/08	2,468	2,470	2,417	2,440	-1.13%	18,500	319億3032万	+1.24%
02/07	2,458	2,469	2,440	2,468	+1.52%	13,800	322億9674万	+2.53%
02/06	2,445	2,450	2,429	2,431	-0.37%	16,000	318億1255万	+1.17%
02/05	2,448	2,450	2,429	2,440	+0.21%	10,000	319億3032万	+1.67%
02/02	2,428	2,435	2,414	2,435	+0.29%	6,200	318億6489万	+1.59%
02/01	2,436	2,441	2,423	2,428	-0.29%	8,700	317億7329万	+1.51%
01/31	2,416	2,435	2,408	2,435	+0.83%	6,800	318億6489万	+1.93%
01/30	2,423	2,434	2,410	2,415	-0.33%	8,800	316億317万	+1.3%
01/29	2,426	2,430	2,418	2,423	+0.58%	5,100	317億786万	+1.76%
01/26	2,430	2,430	2,406	2,409	-0.74%	10,000	315億2465万	+1.35%
01/25	2,407	2,436	2,407	2,427	+0.87%	15,500	317億6020万	+2.23%
01/24	2,426	2,427	2,405	2,406	-1.23%	12,500	314億8539万	+1.52%
01/23	2,446	2,448	2,424	2,436	+0.16%	9,400	318億7798万	+2.92%
01/22	2,435	2,440	2,420	2,432	+0.37%	12,100	318億2563万	+2.92%
01/19	2,411	2,434	2,411	2,423	+1.17%	17,100	317億786万	+2.63%
01/18	2,390	2,402	2,386	2,395	+0.63%	12,000	313億4144万	+1.57%
01/17	2,368	2,395	2,368	2,380	+0.55%	11,900	311億4515万	+1.06%
01/16	2,388	2,390	2,367	2,367	-0.88%	12,000	309億7503万	+0.64%
01/15	2,390	2,400	2,380	2,388	+0.8%	25,000	312億4984万	+1.62%
01/12	2,386	2,397	2,363	2,369	-1.13%	18,600	310億120万	+0.94%
01/11	2,399	2,408	2,390	2,396	+0.13%	16,200	313億5453万	+2.17%
01/10	2,395	2,404	2,383	2,393	-0.08%	23,300	313億1527万	+2.22%
01/09	2,378	2,405	2,378	2,395	+1.14%	21,700	313億4144万	+2.44%
01/05	2,370	2,380	2,364	2,368	+0.3%	16,000	309億8812万	+1.46%
01/04	2,370	2,371	2,352	2,361	-0.04%	15,800	308億9651万	+1.24%
2023
12/29	2,341	2,364	2,341	2,362	-0.13%	10,900	309億960万	+1.42%
12/28	2,337	2,365	2,337	2,365	+0.34%	8,600	309億4886万	+1.63%
12/27	2,352	2,358	2,345	2,357	+0.3%	15,000	308億4417万	+1.42%
12/26	2,335	2,353	2,335	2,350	+0.9%	16,600	307億5257万	+1.21%
12/25	2,335	2,340	2,323	2,329	-0.17%	10,400	304億7775万	+0.43%
12/22	2,325	2,346	2,325	2,333	+0.39%	11,000	305億3010万	+0.6%
12/21	2,319	2,331	2,315	2,324	-0.3%	8,200	304億1232万	+0.3%
12/20	2,344	2,345	2,323	2,331	-0.21%	11,000	305億393万	+0.65%
12/19	2,331	2,343	2,325	2,336	+0.65%	14,800	305億6936万	+0.91%
12/18	2,311	2,323	2,291	2,321	-0.21%	16,700	303億7307万	+0.3%
12/15	2,342	2,342	2,320	2,326	-0.17%	11,200	304億3850万	+0.56%
12/14	2,360	2,360	2,316	2,330	-1.1%	25,400	304億9084万	+0.78%
12/13	2,370	2,370	2,355	2,356	-0.46%	11,200	308億3108万	+1.95%
12/12	2,342	2,370	2,323	2,367	+0.72%	26,400	309億7503万	+2.51%
12/11	2,316	2,350	2,316	2,350	+1.73%	17,000	307億5257万	+1.86%
12/08	2,313	2,333	2,298	2,310	-0.43%	26,800	302億2912万	+0.17%
12/07	2,305	2,329	2,304	2,320	-0.09%	12,300	303億5998万	+0.52%
12/06	2,300	2,329	2,300	2,322	+0.87%	25,200	303億8615万	+0.56%
12/05	2,315	2,318	2,297	2,302	-0.3%	15,100	301億2443万	-0.26%
12/04	2,310	2,320	2,300	2,309	-0.04%	10,200	302億1603万	0%
12/01	2,319	2,326	2,303	2,310	-0.39%	16,600	302億2912万	+0.09%
11/30	2,295	2,320	2,292	2,319	+0.91%	14,000	303億4689万	+0.48%
11/29	2,309	2,312	2,295	2,298	-0.73%	7,600	300億7208万	-0.35%

2209 井村屋グループ

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート