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
05/23	2,735	2,755	2,710	2,713	-1.38%	41,200	1077億5547万	-4.74%
05/22	2,728	2,762	2,722	2,751	+0.18%	61,700	1092億6476万	-3.54%
05/21	2,748	2,768	2,735	2,746	-0.07%	33,200	1090億6617万	-3.85%
05/20	2,798	2,808	2,739	2,748	-1.61%	66,200	1091億4561万	-3.85%
05/19	2,742	2,811	2,741	2,793	+1.9%	71,300	1109億3293万	-2.41%
05/16	2,882	2,882	2,735	2,741	-5.29%	105,700	1088億6758万	-4.13%
05/15	2,819	2,894	2,787	2,894	+2.88%	173,100	1149億4447万	+1.19%
05/14	13:00 2025年12月期第1四半期決算短信〔日本基準〕(連結)
05/14	13:00 人事異動に関するお知らせ
05/14	2,932	2,949	2,780	2,813	-3.37%	209,200	1117億2729万	-1.26%
05/13	2,940	2,942	2,877	2,911	-0.75%	36,600	1156億1968万	+2.32%
05/12	2,891	2,944	2,874	2,933	-0.17%	146,400	1164億9348万	+3.31%
05/09	2,896	2,950	2,876	2,938	+2.16%	75,500	1166億9207万	+3.67%
05/08	2,895	2,901	2,850	2,876	-1.2%	63,200	1142億2954万	+1.66%
05/07	2,905	2,931	2,891	2,911	-0.48%	59,400	1156億1968万	+2.97%
05/02	2,882	2,944	2,870	2,925	+2.27%	83,600	1161億7573万	+3.5%
05/01	2,854	2,881	2,838	2,860	0%	48,400	1135億9405万	+1.24%
04/30	2,913	2,917	2,856	2,860	-1.85%	45,100	1135億9405万	+1.2%
04/28	2,916	2,951	2,901	2,914	+0.03%	48,500	1157億3883万	+3%
04/25	2,882	2,976	2,876	2,913	+1.22%	82,000	1156億9911万	+2.97%
04/24	2,887	2,916	2,878	2,878	-0.45%	58,400	1143億897万	+1.73%
04/23	2,865	2,932	2,852	2,891	+1.83%	77,200	1148億2531万	+2.12%
04/22	2,843	2,858	2,830	2,839	-0.98%	33,300	1127億5996万	+0.28%
04/21	2,847	2,873	2,817	2,867	+0.39%	75,200	1138億7207万	+1.27%
04/18	2,836	2,863	2,826	2,856	+1.38%	26,800	1134億3517万	+0.95%
04/17	2,812	2,841	2,800	2,817	+0.21%	66,100	1118億8616万	-0.53%
04/16	2,859	2,862	2,799	2,811	-0.46%	42,000	1116億4786万	-0.81%
04/15	2,877	2,877	2,816	2,824	-0.56%	59,100	1121億6419万	-0.39%
04/14	2,811	2,849	2,788	2,840	+1.39%	90,000	1127億9968万	+0.07%
04/11	2,800	2,808	2,759	2,801	-1.72%	64,300	1112億5067万	-1.48%
04/10	2,808	2,873	2,755	2,850	+5.01%	110,800	1131億9687万	+0.07%
04/09	2,730	2,787	2,671	2,714	-2.2%	175,800	1077億9519万	-4.71%
04/08	2,695	2,791	2,660	2,775	+6.73%	149,400	1102億1800万	-2.73%
04/07	2,529	2,650	2,518	2,600	-4.73%	183,700	1032億6732万	-8.87%
04/04	2,715	2,731	2,659	2,729	-1.3%	133,100	1083億9096万	-4.65%
04/03	2,750	2,767	2,733	2,765	-0.97%	99,600	1098億2082万	-3.42%
04/02	2,810	2,815	2,768	2,792	-0.64%	58,600	1108億9321万	-2.58%
04/02	8:50 (開示事項の経過)ブラックバードロジスティクスB.V.株式の一部取得(子会社化)完了に関するお知らせ
04/01	2,819	2,858	2,807	2,810	-0.71%	64,200	1116億814万	-1.99%
03/31	17:00 連結子会社の信託受益権の譲渡に関するお知らせ
03/31	2,860	2,886	2,830	2,830	-1.77%	105,400	1124億250万	-1.43%
03/28	17:00 非上場の親会社等の決算情報に関するお知らせ
03/28	17:00 支配株主等に関する事項について
03/28	2,930	2,948	2,860	2,881	-0.79%	92,800	1144億2813万	+0.38%
03/27	2,841	2,904	2,841	2,904	+0.45%	82,500	1153億4165万	+1.26%
03/26	15:30 ポジティブ・インパクト・ファイナンスの契約締結について
03/26	2,931	2,932	2,865	2,891	-1.73%	72,900	1148億2531万	+1.05%
03/25	14:00 執行役員の選任および職務分担に関するお知らせ
03/25	2,962	2,963	2,913	2,942	+1.03%	120,600	1168億5094万	+3.19%
03/24	2,913	2,934	2,898	2,912	+0.41%	87,300	1156億5939万	+2.72%
03/21	2,929	2,958	2,900	2,900	-1.02%	98,500	1151億8278万	+2.95%
03/19	2,900	2,943	2,892	2,930	+1.6%	72,200	1163億7432万	+4.68%
03/18	2,813	2,897	2,812	2,884	+0.98%	101,100	1145億4728万	+3.74%
03/17	2,859	2,889	2,820	2,856	+1.53%	112,000	1134億3517万	+3.37%
03/14	2,872	2,883	2,802	2,813	-3.73%	111,000	1117億2729万	+2.4%
03/13	2,900	2,942	2,890	2,922	+1.56%	72,100	1160億5658万	+7.03%
03/12	2,886	2,903	2,850	2,877	+1.45%	111,900	1142億6926万	+6.12%
03/11	2,842	2,864	2,787	2,836	-1.94%	83,200	1126億4081万	+5.35%
03/10	2,968	2,968	2,869	2,892	-2.76%	78,900	1148億6503万	+7.99%
03/07	2,933	2,993	2,917	2,974	+1.4%	99,600	1181億2192万	+11.72%
03/06	2,850	2,954	2,833	2,933	+3.13%	111,500	1164億9348万	+11.01%
03/05	2,872	2,873	2,799	2,844	+0.78%	83,900	1129億5856万	+8.34%
03/04	2,800	2,831	2,792	2,822	+1.18%	94,400	1120億8476万	+8.08%
03/03	2,836	2,836	2,781	2,789	-1.48%	57,000	1107億7405万	+7.43%
02/28	2,742	2,863	2,721	2,831	+2.87%	213,800	1124億4222万	+9.64%
02/27	2,802	2,826	2,737	2,752	-2.79%	72,900	1093億448万	+7.33%
02/26	2,803	2,850	2,801	2,831	+0.04%	66,500	1124億4222万	+11.06%
02/25	2,910	2,922	2,815	2,830	-1.97%	96,400	1124億250万	+11.81%
02/21	2,832	2,907	2,824	2,887	+2.48%	136,900	1146億6644万	+14.93%
02/20	2,833	2,856	2,808	2,817	-0.74%	116,300	1118億8616万	+13.22%
02/19	2,760	2,858	2,748	2,838	+4.72%	278,200	1127億2025万	+15.09%
02/18	2,633	2,757	2,633	2,710	+2.38%	239,800	1076億3632万	+10.88%
02/17	2,595	2,701	2,594	2,647	+4.01%	307,100	1051億3407万	+9.06%
02/14	13:00 役員人事に関するお知らせ
02/14	13:00 2024年12月期決算短信〔日本基準〕(連結)
02/14	13:00 当社関連会社の役員人事に関するお知らせ
02/14	2,485	2,570	2,436	2,545	+3.08%	230,800	1010億8281万	+5.43%
02/13	2,444	2,469	2,439	2,469	+1.27%	43,600	980億6423万	+2.66%
02/12	2,451	2,462	2,405	2,438	-0.57%	52,300	968億3297万	+1.58%
02/10	2,467	2,475	2,443	2,452	-0.65%	37,700	973億8902万	+2.34%
02/07	2,454	2,482	2,436	2,468	+0.9%	41,100	980億2451万	+3.13%
02/06	2,420	2,450	2,420	2,446	+1.41%	50,300	971億5071万	+2.34%
02/05	2,428	2,438	2,405	2,412	-0.66%	46,200	958億29万	+1.01%
02/04	2,456	2,469	2,421	2,428	+0.33%	53,400	964億3578万	+1.72%
02/03	2,454	2,474	2,418	2,420	-2.02%	72,100	961億1804万	+1.51%
01/31	2,478	2,481	2,460	2,470	-0.72%	50,700	981億395万	+3.69%
01/30	2,473	2,494	2,451	2,488	+0.61%	44,900	988億1888万	+4.67%
01/29	2,505	2,505	2,473	2,473	-1.63%	50,400	982億2310万	+4.17%
01/28	2,505	2,540	2,483	2,514	+0.36%	54,400	998億5155万	+6.12%
01/27	2,459	2,505	2,459	2,505	+2.2%	64,500	994億9409万	+5.96%
01/24	2,450	2,467	2,419	2,451	+1.03%	69,400	973億4930万	+3.9%
01/23	2,387	2,426	2,381	2,426	+1.59%	85,400	963億5635万	+2.97%
01/22	2,386	2,397	2,377	2,388	+0.42%	41,200	948億4706万	+1.27%
01/21	2,383	2,387	2,368	2,378	+0.51%	24,600	944億4987万	+0.81%
01/20	2,362	2,366	2,318	2,366	+0.47%	32,000	939億7326万	+0.3%
01/17	2,340	2,368	2,312	2,355	+2.84%	142,200	935億3636万	-0.25%
01/16	2,296	2,299	2,262	2,290	+0.48%	66,600	909億5467万	-3.13%
01/15	2,258	2,279	2,245	2,279	+0.26%	53,300	905億1777万	-3.88%
01/14	2,280	2,284	2,245	2,273	-1.13%	68,000	902億7946万	-4.34%
01/10	2,271	2,300	2,265	2,299	-0.26%	46,000	913億1214万	-3.57%
01/09	2,312	2,312	2,277	2,305	-0.9%	54,900	915億5045万	-3.6%
01/08	2,345	2,358	2,312	2,326	-0.56%	53,400	923億8453万	-2.88%
01/07	2,352	2,352	2,297	2,339	-0.38%	100,200	929億86万	-2.46%
01/06	2,373	2,382	2,337	2,348	-1.05%	74,300	932億5833万	-2.13%
2024
12/30	2,392	2,421	2,361	2,373	-0.63%	107,700	942億5128万	-1.21%
12/27	2,336	2,388	2,336	2,388	-0.25%	79,200	948億4706万	-0.58%
12/26	2,389	2,398	2,370	2,394	+0.08%	144,600	950億8537万	-0.29%
12/25	15:00 当社関連会社の役員人事に関するお知らせ
12/25	2,369	2,402	2,365	2,392	+0.97%	95,300	950億593万	-0.33%
12/24	17:30 ブラックバードロジスティクスB.V.の株式取得に関するお知らせ
12/24	2,375	2,375	2,348	2,369	-0.08%	47,200	940億9241万	-1.29%
12/23	2,347	2,376	2,334	2,371	+1.02%	169,900	941億7185万	-1.29%
12/20	2,374	2,408	2,347	2,347	-1.88%	119,000	932億1861万	-2.37%

2384 SBS HD

IR情報

2024/12/20～2025/05/23

IR情報＆株価推移

開示資料

決算

株式

チャート