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
12/05	2,821	2,838	2,805	2,830	+0.43%	282,200	6234億49万	-1.94%
12/04	2,854	2,866	2,813	2,818	-1.26%	369,400	6207億5709万	-2.73%
12/03	2,841	2,915	2,841	2,854	+0.78%	749,300	6286億8728万	-1.28%
12/02	2,820	2,857	2,813	2,832	+0.43%	343,200	6238億4105万	-1.77%
11/29	2,811	2,828	2,786	2,820	-1.02%	460,000	6211億9766万	-1.91%
11/28	2,776	2,854	2,766	2,849	+3.04%	501,100	6275億8586万	-0.63%
11/27	2,799	2,808	2,745	2,765	-1.14%	452,000	6090億8210万	-3.29%
11/26	2,810	2,840	2,782	2,797	-0.64%	388,000	6161億3115万	-2.1%
11/25	2,861	2,862	2,797	2,815	-0.78%	592,400	6200億9625万	-1.37%
11/22	2,847	2,860	2,810	2,837	+0.11%	419,000	6249億4247万	-0.56%
11/21	2,901	2,904	2,826	2,834	-1.01%	442,700	6242億8162万	-0.6%
11/20	2,900	2,908	2,853	2,863	-1.24%	351,600	6306億6982万	+0.42%
11/19	2,890	2,913	2,872	2,899	+0.9%	500,900	6386億1万	+1.72%
11/18	2,891	2,920	2,866	2,873	-1.17%	471,900	6328億7265万	+0.91%
11/15	2,911	2,930	2,889	2,907	-0.51%	427,800	6403億6227万	+2.18%
11/14	2,991	2,995	2,912	2,922	-2.5%	1,051,100	6436億6651万	+2.71%
11/13	2,895	3,011	2,893	2,997	+3.52%	1,056,300	6601億8773万	+5.42%
11/12	2,904	2,923	2,880	2,895	+0.07%	470,100	6377億1887万	+1.97%
11/11	2,880	2,907	2,847	2,893	+0.42%	652,300	6372億7831万	+1.87%
11/08	2,943	2,973	2,875	2,881	-2.8%	848,900	6346億3491万	+1.44%
11/07	2,943	2,982	2,936	2,964	+1.33%	720,500	6529億1839万	+4.4%
11/06	3,009	3,037	2,906	2,925	-1.88%	1,057,500	6443億2736万	+3.14%
11/05	3,019	3,055	2,981	2,981	-0.47%	937,400	6566億6320万	+5.26%
11/01	3,056	3,068	2,969	2,995	-3.76%	1,928,900	6597億4716万	+5.91%
10/31	3,100	3,188	3,052	3,112	+0.65%	2,349,500	6855億2026万	+10.24%
10/30	3,102	3,135	2,982	3,092	+15.29%	4,904,000	6811億1460万	+10%
10/29	15:00 2024年12月期第3四半期決算短信〔日本基準〕(連結)
10/29	2,612	2,710	2,612	2,682	+1.78%	1,750,500	5907億9863万	-4.25%
10/28	2,649	2,683	2,623	2,635	-0.3%	969,300	5804億4533万	-6.09%
10/25	2,622	2,656	2,605	2,643	+0.76%	768,000	5822億759万	-6.01%
10/24	2,636	2,647	2,597	2,623	-0.68%	790,800	5778億194万	-6.89%
10/23	2,711	2,739	2,626	2,641	-3.3%	1,132,100	5817億6703万	-6.45%
10/22	2,715	2,739	2,702	2,731	+0.48%	892,900	6015億9249万	-3.46%
10/21	2,765	2,778	2,717	2,718	-2.3%	812,100	5987億2881万	-3.99%
10/18	2,783	2,803	2,776	2,782	+0.04%	734,000	6128億2691万	-1.87%
10/17	2,821	2,843	2,776	2,781	-1.94%	1,223,700	6126億663万	-2.08%
10/16	2,816	2,854	2,809	2,836	+0.11%	528,900	6247億2219万	-0.21%
10/15	2,836	2,888	2,831	2,833	+0.43%	701,800	6240億6134万	-0.25%
10/11	2,855	2,867	2,821	2,821	-0.77%	510,700	6214億1794万	-0.53%
10/10	2,899	2,901	2,843	2,843	-1.97%	698,000	6262億6417万	+0.42%
10/09	2,894	2,906	2,880	2,900	+0.8%	292,900	6388億2029万	+2.58%
10/08	2,890	2,899	2,860	2,877	-0.83%	499,500	6337億5378万	+2.06%
10/07	2,930	2,934	2,901	2,901	+0.03%	606,100	6390億4057万	+3.17%
10/04	2,891	2,926	2,890	2,900	+0.1%	452,200	6388億2029万	+3.46%
10/03	2,875	2,913	2,863	2,897	+1.15%	597,000	6381億5944万	+3.54%
10/02	2,869	2,890	2,834	2,864	-0.42%	706,400	6308億9011万	+2.54%
10/01	2,870	2,937	2,850	2,876	+1.05%	901,500	6335億3350万	+3.05%
09/30	2,850	2,870	2,818	2,846	-0.66%	663,900	6269億2501万	+2.04%
09/27	2,848	2,888	2,837	2,865	-0.66%	627,000	6311億1039万	+2.69%
09/26	2,822	2,884	2,806	2,884	+2.89%	891,200	6352億9576万	+3.37%
09/25	2,817	2,822	2,776	2,803	-1.3%	626,200	6174億5285万	+0.54%
09/24	2,817	2,859	2,816	2,840	+1.18%	894,800	6256億332万	+1.9%
09/20	2,796	2,838	2,781	2,807	+1.04%	1,176,700	6183億3398万	+0.79%
09/19	2,783	2,820	2,778	2,778	+0.22%	463,500	6119億4578万	-0.14%
09/18	2,758	2,799	2,741	2,772	-0.25%	513,600	6106億2408万	-0.43%
09/17	2,787	2,796	2,743	2,779	-0.14%	654,900	6121億6606万	-0.29%
09/13	2,784	2,824	2,754	2,783	-0.54%	754,900	6130億4719万	-0.07%
09/12	2,852	2,875	2,768	2,798	-0.78%	707,500	6163億5144万	+0.72%
09/11	2,893	2,897	2,792	2,820	-2.99%	958,400	6211億9766万	+1.81%
09/10	2,845	2,919	2,843	2,907	+3.45%	1,148,100	6403億6227万	+5.17%
09/09	2,745	2,823	2,745	2,810	+0.93%	816,700	6189億9483万	+1.89%
09/06	2,760	2,808	2,745	2,784	+1.49%	1,147,600	6132億6748万	+0.65%
09/05	2,721	2,743	2,695	2,743	+1.52%	1,001,800	6042億3588万	-1.19%
09/04	2,689	2,741	2,681	2,702	-1.35%	1,390,900	5952億428万	-4.01%
09/03	2,708	2,763	2,695	2,739	+1.78%	868,100	6033億5475万	-3.93%
09/02	2,721	2,738	2,672	2,691	-0.3%	792,500	5927億8117万	-6.79%
08/30	2,671	2,719	2,669	2,699	+0.04%	901,200	5945億4343万	-7.69%
08/29	2,760	2,767	2,681	2,698	-2%	971,600	5943億2315万	-8.94%
08/28	2,799	2,799	2,730	2,753	-1.36%	830,700	6064億3871万	-8.08%
08/27	2,777	2,799	2,756	2,791	-0.85%	1,215,300	6148億946万	-7.74%
08/26	2,821	2,842	2,788	2,815	-0.14%	798,700	6200億9625万	-7.89%
08/23	2,831	2,845	2,781	2,819	-1.43%	1,195,600	6209億7738万	-8.68%
08/22	2,858	2,871	2,832	2,860	-0.17%	623,800	6300億897万	-8.22%
08/21	2,850	2,940	2,845	2,865	+0.99%	986,300	6311億1039万	-8.64%
08/20	2,811	2,856	2,787	2,837	+1.98%	1,049,000	6249億4247万	-10.14%
08/19	2,800	2,812	2,760	2,782	-0.64%	1,181,500	6128億2691万	-12.57%
08/16	2,770	2,800	2,746	2,800	+2.94%	1,179,500	6167億9200万	-12.64%
08/15	2,822	2,833	2,715	2,720	-3.68%	1,306,100	5991億6937万	-15.61%
08/14	2,867	2,884	2,818	2,824	-1.36%	1,220,700	6220億7879万	-12.92%
08/13	2,744	2,870	2,740	2,863	+4.83%	1,621,100	6306億6982万	-12.07%
08/09	2,608	2,742	2,606	2,731	+4.92%	1,568,700	6015億9249万	-16.48%
08/08	2,550	2,647	2,532	2,603	+0.27%	1,490,100	5733億9628万	-20.91%
08/07	2,660	2,695	2,581	2,596	-2.59%	1,999,900	5718億5430万	-21.74%
08/06	2,878	2,910	2,614	2,665	-3.51%	2,402,700	5870億5382万	-20.31%
08/05	2,884	2,965	2,652	2,762	-8.06%	2,163,700	6084億2125万	-17.97%
08/02	2,929	3,018	2,806	3,004	-1.31%	2,898,400	6617億2971万	-11.36%
08/01	11:00 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取得終了に関するお知らせ
08/01	3,299	3,305	3,044	3,044	-18.15%	5,043,200	6705億4102万	-10.58%
07/31	16:45 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
07/31	15:00 2024年12月期第2四半期(中間期)決算短信補足説明資料
07/31	15:00 2024年12月期中間連結会計期間における業績予想値と実績値との差異および通期業績予想の修正ならびに配当予想の修正に関するお知らせ
07/31	15:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
07/31	3,656	3,730	3,637	3,719	+3.22%	1,213,400	8192億3195万	+8.77%
07/30	3,650	3,663	3,593	3,603	-1.02%	568,300	7936億7914万	+5.78%
07/29	3,662	3,676	3,618	3,640	+0.66%	514,900	8018億2961万	+7.18%
07/26	3,653	3,669	3,601	3,616	-1.01%	589,100	7965億4282万	+6.86%
07/25	3,482	3,670	3,466	3,653	+4.34%	1,083,600	8046億9328万	+8.24%
07/24	3,538	3,545	3,483	3,501	-0.57%	491,000	7712億1029万	+3.98%
07/23	3,551	3,566	3,498	3,521	-0.71%	456,400	7756億1595万	+4.67%
07/22	3,589	3,596	3,507	3,546	-1.2%	486,000	7811億2302万	+5.5%
07/19	3,544	3,589	3,530	3,589	+0.7%	665,000	7905億9518万	+6.88%
07/18	3,398	3,570	3,398	3,564	+6.23%	1,242,300	7850億8811万	+6.26%
07/17	3,373	3,391	3,312	3,355	-1.03%	525,600	7390億4899万	0%
07/16	3,452	3,484	3,371	3,390	-2.11%	554,000	7467億5889万	+0.74%
07/12	3,365	3,479	3,362	3,463	+3.47%	837,600	7628億3954万	+2.7%
07/11	3,350	3,388	3,322	3,347	+2.79%	1,330,900	7372億8673万	-0.8%

2212 山崎製パン

IR情報

2024/07/11～2024/12/05

IR情報＆株価推移

開示資料

決算

株式

チャート