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
04/22	2,450	2,450	2,450	2,450	0%	100	51億5467万	-8.62%
04/19	2,500	2,500	2,450	2,450	-2%	200	51億5467万	-8.89%
04/17	2,500	2,500	2,500	2,500	-1.26%	100	52億5987万	-7.3%
04/15	2,564	2,564	2,532	2,532	-1.25%	200	53億2719万	-6.36%
04/12	2,564	2,564	2,564	2,564	+0.91%	200	53億9452万	-5.39%
04/10	2,550	2,550	2,540	2,541	-0.55%	600	53億4613万	-6.34%
04/09	2,625	2,625	2,555	2,555	-2.67%	400	53億7558万	-5.96%
04/08	2,625	2,628	2,625	2,625	+5%	800	55億2286万	-3.49%
04/05	2,500	2,500	2,500	2,500	0%	100	52億5987万	-8.19%
04/04	2,571	2,571	2,490	2,500	-2.76%	900	52億5987万	-8.39%
04/03	2,571	2,571	2,571	2,571	+0.43%	200	54億925万	-5.93%
04/02	2,631	2,651	2,550	2,560	-2.85%	800	53億8610万	-6.33%
04/01	2,650	2,653	2,635	2,635	-5.89%	800	55億4390万	-3.59%
03/29	2,780	2,815	2,780	2,800	+0.72%	400	58億9105万	+2.53%
03/28	2,585	2,780	2,585	2,780	-10.03%	4,500	58億4897万	+2.17%
03/27	3,005	3,130	2,990	3,090	+2.83%	1,200	65億119万	+13.98%
03/26	2,901	3,005	2,901	3,005	+0.7%	1,600	63億2236万	+11.67%
03/25	3,005	3,005	2,862	2,984	+4.59%	900	62億7818万	+11.59%
03/22	3,010	3,010	2,853	2,853	+1.53%	800	60億256万	+7.42%
03/21	2,830	2,830	2,810	2,810	-0.39%	400	59億1209万	+6.36%
03/19	2,753	2,821	2,753	2,821	+2.58%	300	59億3523万	+7.1%
03/18	2,770	2,770	2,747	2,750	0%	800	57億8585万	+4.76%
03/15	2,669	2,750	2,669	2,750	-0.69%	400	57億8585万	+5.08%
03/14	2,651	2,769	2,650	2,769	+5.05%	700	58億2583万	+6.13%
03/13	2,736	2,736	2,636	2,636	0%	200	55億4600万	+1.42%
03/12	2,670	2,670	2,636	2,636	-1.27%	500	55億4600万	+1.62%
03/11	2,670	2,670	2,670	2,670	+0.07%	200	56億1754万	+3.17%
03/08	2,700	2,768	2,668	2,668	-0.52%	1,200	56億1333万	+3.37%
03/07	2,683	2,683	2,632	2,682	+1.86%	700	56億4278万	+4.24%
03/06	2,640	2,660	2,633	2,633	-0.27%	400	55億3969万	+2.73%
03/05	2,625	2,660	2,625	2,640	+0.57%	1,200	55億5442万	+3.37%
03/04	2,650	2,702	2,621	2,625	-2.85%	1,800	55億2286万	+3.06%
03/01	2,602	2,703	2,602	2,702	+1.89%	800	56億8486万	+6.46%
02/29	2,602	2,652	2,602	2,652	+2%	200	55億7967万	+4.86%
02/28	2,570	2,600	2,570	2,600	+1.17%	900	54億7026万	+3.22%
02/27	2,570	2,570	2,570	2,570	0%	200	54億714万	+2.39%
02/26	2,571	2,571	2,570	2,570	0%	200	54億714万	+2.59%
02/22	2,570	2,570	2,570	2,570	-0.04%	100	54億714万	+2.92%
02/21	2,521	2,571	2,520	2,571	+1.98%	700	54億925万	+3.38%
02/20	2,521	2,521	2,521	2,521	-2.36%	400	53億405万	+1.82%
02/19	2,582	2,582	2,582	2,582	0%	100	54億3239万	+4.49%
02/16	2,600	2,600	2,582	2,582	+2.06%	400	54億3239万	+4.75%
02/15	2,530	2,530	2,530	2,530	+0.32%	100	53億2298万	+2.97%
02/14	2,522	2,522	2,522	2,522	-3.11%	100	53億615万	+3.02%
02/13	2,600	2,603	2,600	2,603	+0.12%	400	54億7657万	+6.72%
02/09	2,523	2,600	2,523	2,600	+2.48%	400	54億7026万	+7.13%
02/06	2,672	2,672	2,537	2,537	-0.31%	800	53億3771万	+5.05%
02/05	2,529	2,545	2,529	2,545	+0.63%	400	53億5454万	+5.91%
02/02	2,490	2,529	2,490	2,529	+1.2%	400	53億2088万	+5.82%
02/01	2,500	2,500	2,485	2,499	-0.04%	300	52億5776万	+5.09%
01/31	2,500	2,500	2,499	2,500	+0.04%	500	52億5987万	+5.44%
01/30	2,499	2,499	2,499	2,499	+1.59%	100	52億5776万	+5.89%
01/29	2,500	2,500	2,410	2,460	+1.28%	900	51億7571万	+4.68%
01/26	15:00 2024年3月期第3四半期決算短信〔日本基準〕(非連結)
01/26	2,489	2,489	2,429	2,429	+0.33%	800	51億1048万	+3.76%
01/25	2,405	2,421	2,405	2,421	-1.3%	200	50億9365万	+3.73%
01/24	2,424	2,453	2,403	2,453	+2.12%	300	51億6098万	+5.41%
01/23	2,481	2,481	2,402	2,402	-3.18%	700	50億5368万	+3.62%
01/22	2,439	2,481	2,439	2,481	+3.42%	300	52億1989万	+7.31%
01/19	2,478	2,499	2,399	2,399	+0.8%	800	50億4737万	+4.12%
01/18	2,380	2,490	2,380	2,380	-2.06%	700	50億739万	+3.52%
01/17	2,375	2,430	2,375	2,430	+2.49%	400	51億1259万	+5.97%
01/16	2,371	2,371	2,368	2,371	+2.15%	300	49億8846万	+3.72%
01/15	2,360	2,360	2,321	2,321	+0.48%	200	48億8326万	+1.89%
01/12	2,300	2,310	2,300	2,310	-3.35%	1,000	48億6011万	+1.63%
01/11	2,400	2,400	2,380	2,390	-1.44%	500	50億2843万	+5.38%
01/10	2,500	2,525	2,425	2,425	+1.89%	400	51億207万	+7.25%
01/09	2,420	2,430	2,301	2,380	+3.25%	800	50億739万	+5.68%
01/05	2,309	2,310	2,305	2,305	0%	600	48億4960万	+2.58%
01/04	2,305	2,305	2,280	2,305	+0.22%	500	48億4960万	+2.72%
2023
12/29	2,300	2,300	2,300	2,300	0%	200	48億3908万	+2.59%
12/28	2,300	2,300	2,300	2,300	+2.4%	300	48億3908万	+2.82%
12/27	2,240	2,246	2,240	2,246	+1.81%	200	47億2546万	+0.49%
12/25	2,250	2,250	2,206	2,206	-1.96%	200	46億4130万	-1.34%
12/22	2,220	2,300	2,220	2,250	-2.17%	300	47億3388万	+0.67%
12/21	2,280	2,300	2,280	2,300	+3.19%	500	48億3908万	+2.95%
12/20	2,250	2,250	2,229	2,229	-0.93%	300	46億8970万	-0.04%
12/18	2,250	2,250	2,250	2,250	0%	200	47億3388万	+1.08%
12/15	2,250	2,250	2,250	2,250	0%	100	47億3388万	+1.31%
12/14	2,250	2,250	2,250	2,250	+0.85%	200	47億3388万	+1.58%
12/12	2,250	2,250	2,231	2,231	-0.84%	300	46億9390万	+0.95%
12/11	2,250	2,250	2,250	2,250	0%	200	47億3388万	+2.04%
12/08	2,260	2,260	2,250	2,250	-0.88%	300	47億3388万	+2.27%
12/07	2,270	2,270	2,270	2,270	0%	600	47億7596万	+3.42%
12/06	2,270	2,270	2,270	2,270	+1.34%	500	47億7596万	+3.7%
12/05	2,240	2,240	2,240	2,240	0%	300	47億1284万	+2.66%
12/04	2,240	2,240	2,240	2,240	+2.28%	100	47億1284万	+2.89%
12/01	2,190	2,190	2,190	2,190	+0.41%	100	46億764万	+0.78%
11/30	15:00 特別調査委員会の提言を踏まえた再発防止策の進捗状況に関するお知らせ(開示事項の経過)
11/30	2,181	2,181	2,181	2,181	-0.86%	100	45億8871万	+0.46%
11/29	2,200	2,200	2,200	2,200	0%	100	46億2868万	+1.43%
11/27	2,200	2,200	2,200	2,200	0%	500	46億2868万	+1.57%
11/21	2,200	2,200	2,200	2,200	-2.31%	300	46億2868万	+1.71%
11/17	2,252	2,252	2,252	2,252	0%	100	47億3809万	+4.26%
11/16	2,290	2,290	2,252	2,252	+0.09%	300	47億3809万	+4.45%
11/15	2,200	2,250	2,200	2,250	+3.69%	300	47億3388万	+4.65%
11/14	2,170	2,170	2,170	2,170	-3.13%	100	45億6556万	+1.21%
11/13	2,140	2,240	2,140	2,240	-2.18%	200	47億1284万	+4.58%
11/10	2,290	2,290	2,290	2,290	+5.53%	200	48億1804万	+7.11%
11/09	2,170	2,170	2,170	2,170	-2.16%	100	45億6556万	+1.73%
11/08	2,218	2,218	2,218	2,218	-0.05%	300	46億6655万	+3.98%
11/07	2,219	2,219	2,219	2,219	+4.62%	900	46億6866万	+4.18%

2218 日糧製パン

IR情報

2023/11/07～2024/04/22

IR情報＆株価推移

開示資料

決算

株式

チャート