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
05/14	2,861	2,870	2,821	2,860	-2.39%	16,100	853億8707万	+1.82%
05/13	15:30 剰余金の配当に関するお知らせ
05/13	15:30 2025年3月期(第19期)決算説明補足資料
05/13	15:30 2025年3月期決算短信〔IFRS〕(連結)
05/13	2,943	2,943	2,895	2,930	+0.86%	29,600	874億7696万	+4.57%
05/12	2,865	2,919	2,865	2,905	+1.64%	9,600	867億3057万	+3.94%
05/09	2,851	2,860	2,822	2,858	+0.32%	4,900	853億2735万	+2.4%
05/08	2,847	2,868	2,847	2,849	+0.07%	2,200	850億5865万	+2.08%
05/07	2,802	2,849	2,802	2,847	+0.32%	3,300	849億9894万	+2.01%
05/02	2,815	2,850	2,806	2,838	+0.14%	3,400	847億3024万	+1.61%
05/01	15:30 2025年３月期決算説明会事前質問受付のお知らせ
05/01	2,858	2,860	2,832	2,834	-0.84%	4,800	846億1082万	+1.14%
04/30	2,895	2,895	2,850	2,858	-0.45%	2,200	853億2735万	+1.71%
04/28	2,888	2,893	2,871	2,871	-0.73%	4,200	857億1548万	+1.92%
04/25	2,898	2,898	2,875	2,892	+0.56%	9,500	863億4245万	+2.44%
04/24	2,855	2,876	2,850	2,876	+0.95%	5,700	858億6476万	+1.7%
04/23	2,864	2,864	2,831	2,849	+0.96%	3,400	850億5865万	+0.56%
04/22	2,849	2,856	2,821	2,822	-0.32%	7,600	842億5255万	-0.53%
04/21	2,847	2,847	2,808	2,831	-0.56%	3,900	845億625万	-0.46%
04/18	2,812	2,847	2,808	2,847	+1.1%	4,400	849億8385万	-0.07%
04/17	2,785	2,818	2,785	2,816	+0.21%	1,600	840億5849万	-1.37%
04/16	2,822	2,822	2,791	2,810	-0.64%	2,900	838億7939万	-1.75%
04/15	2,786	2,839	2,775	2,828	+2.43%	12,600	844億1670万	-1.29%
04/14	2,755	2,776	2,720	2,761	+0.29%	7,300	824億1673万	-3.76%
04/11	2,718	2,755	2,682	2,753	+0.92%	5,700	821億7792万	-4.34%
04/10	2,750	2,750	2,707	2,728	+4.92%	5,100	814億3167万	-5.47%
04/09	2,687	2,687	2,587	2,600	-3.24%	14,800	776億1082万	-10.22%
04/08	2,569	2,708	2,569	2,687	+8.35%	9,700	802億780万	-7.66%
04/07	2,472	2,540	2,400	2,480	-7.19%	31,100	740億2879万	-15.1%
04/04	15:30 2025年３月期決算説明会開催のお知らせ
04/04	2,757	2,764	2,603	2,672	-3.47%	34,500	797億6005万	-9.08%
04/03	2,785	2,790	2,750	2,768	-1.46%	15,900	826億2568万	-6.23%
04/02	2,842	2,846	2,808	2,809	-1.09%	8,000	838億4954万	-5.07%
04/01	2,883	2,883	2,840	2,840	-0.25%	6,600	847億7490万	-4.25%
03/31	2,900	2,900	2,840	2,847	-1.93%	17,200	849億8385万	-4.14%
03/28	2,908	2,919	2,856	2,903	-5.44%	34,200	866億5547万	-2.35%
03/27	3,045	3,070	3,025	3,070	+1.15%	18,300	916億4047万	+3.19%
03/26	3,030	3,035	3,015	3,035	+0.17%	9,600	905億9571万	+2.26%
03/25	3,025	3,030	3,005	3,030	+0.33%	13,900	904億4646万	+2.26%
03/24	3,025	3,025	2,998	3,020	+0.17%	10,600	901億4796万	+2.17%
03/21	3,025	3,030	3,000	3,015	+0.33%	10,700	899億9871万	+2.2%
03/19	2,984	3,010	2,968	3,005	+1.69%	12,600	897億20万	+2.14%
03/18	3,000	3,000	2,942	2,955	-1.2%	24,000	882億769万	+0.51%
03/17	2,980	3,000	2,974	2,991	+0.81%	10,700	892億8230万	+1.73%
03/14	2,975	2,981	2,960	2,967	-0.27%	15,200	885億6589万	+1.02%
03/13	2,960	2,976	2,951	2,975	+0.51%	6,200	888億469万	+1.36%
03/12	2,940	2,972	2,940	2,960	+0.78%	4,500	883億5694万	+0.95%
03/11	15:30 ログミーFinance主催第96回個人投資家向けIRセミナー動画及び書き起こし公開のお知らせ
03/11	2,920	2,950	2,907	2,937	+0.31%	12,300	876億7038万	+0.27%
03/10	2,977	2,977	2,916	2,928	-1.25%	23,300	874億173万	0%
03/07	2,987	2,987	2,962	2,965	-0.13%	4,900	885億619万	+1.3%
03/06	2,973	2,978	2,959	2,969	+0.17%	5,100	886億2559万	+1.47%
03/05	2,957	2,964	2,945	2,964	+0.24%	3,500	884億7634万	+1.37%
03/04	2,961	2,978	2,948	2,957	-0.1%	6,800	882億6739万	+1.2%
03/03	2,955	2,981	2,955	2,960	+0.58%	5,000	883億5694万	+1.37%
02/28	2,976	2,981	2,943	2,943	-1.37%	6,300	878億4948万	+0.86%
02/27	2,968	2,988	2,960	2,984	+1.05%	3,800	890億7335万	+2.4%
02/26	2,988	2,988	2,934	2,953	-0.97%	6,200	881億4799万	+1.48%
02/25	2,983	2,988	2,965	2,982	+1.6%	20,300	890億1365万	+2.58%
02/21	15:30 【2025年３月期株主優待】カタログギフトの詳細内容公開に関するお知らせ
02/21	2,947	2,974	2,919	2,935	+0.17%	23,900	876億1068万	+1.03%
02/20	2,935	2,955	2,922	2,930	-0.14%	11,700	874億6143万	+0.93%
02/19	2,916	2,947	2,910	2,934	+0.65%	16,300	875億8083万	+1.03%
02/18	2,892	2,938	2,892	2,915	+0.8%	9,300	870億1367万	+0.34%
02/17	2,897	2,913	2,882	2,892	+0.59%	11,400	863億2712万	-0.55%
02/14	15:30 【株主様アンケートの結果を反映！】株主優待制度の優待内容の拡充に関するお知らせ
02/14	2,860	2,891	2,860	2,875	+0.84%	9,400	858億1966万	-1.27%
02/13	2,851	2,871	2,814	2,851	+0.56%	17,900	851億325万	-2.3%
02/12	2,933	2,933	2,793	2,835	-4%	65,800	846億2565万	-3.11%
02/10	15:30 2025年3月期第3四半期決算説明補足資料
02/10	15:30 2025年3月期第3四半期決算短信〔IFRS〕(連結)
02/10	2,952	2,978	2,912	2,953	+0.2%	21,100	881億4799万	+0.58%
02/07	2,910	2,947	2,907	2,947	+1.34%	5,200	879億6889万	+0.17%
02/06	2,914	2,925	2,897	2,908	-0.21%	5,700	868億472万	-1.32%
02/05	2,901	2,914	2,885	2,914	+0.48%	6,800	869億8382万	-1.29%
02/04	2,916	2,917	2,891	2,900	+0.07%	5,400	865億6592万	-1.86%
02/03	2,934	2,934	2,882	2,898	-0.1%	10,700	865億622万	-2.16%
01/31	2,945	2,945	2,900	2,901	-0.24%	6,700	865億9577万	-2.22%
01/30	2,935	2,935	2,905	2,908	-0.89%	5,600	868億472万	-2.25%
01/29	2,947	2,947	2,912	2,934	0%	4,800	875億8083万	-1.64%
01/28	2,910	2,934	2,897	2,934	+0.79%	7,200	875億8083万	-1.94%
01/27	2,910	2,917	2,890	2,911	+0.38%	5,200	868億9427万	-3%
01/24	2,907	2,912	2,890	2,900	-0.24%	11,900	865億6592万	-3.85%
01/23	2,851	2,909	2,851	2,907	+2.32%	9,400	867億7487万	-3.87%
01/22	2,894	2,894	2,813	2,841	-1.39%	30,500	848億475万	-6.36%
01/21	2,890	2,890	2,859	2,881	-0.62%	14,300	859億9113万	-5.35%
01/20	2,911	2,932	2,886	2,899	-0.38%	21,500	865億2839万	-5.08%
01/17	2,890	2,910	2,860	2,910	+0.62%	9,600	868億5671万	-4.93%
01/16	15:30 プレミアムウォーターが『たまひよ赤ちゃんグッズ大賞2025』を受賞！８年連続天然水ウォーターサーバー部門第１位
01/16	2,934	2,953	2,890	2,892	-2.33%	19,600	863億1945万	-5.71%
01/15	2,969	2,969	2,945	2,961	+0.48%	5,600	883億7894万	-3.64%
01/14	2,995	3,010	2,920	2,947	-1.6%	22,100	879億6108万	-4.22%
01/10	3,015	3,015	2,988	2,995	-0.33%	8,500	893億9376万	-2.89%
01/09	3,030	3,030	3,005	3,005	-0.66%	6,500	896億9224万	-2.78%
01/08	3,095	3,095	3,025	3,025	-0.82%	5,900	902億8919万	-2.17%
01/07	3,080	3,095	3,050	3,050	-0.81%	6,600	910億3539万	-1.33%
01/06	3,155	3,155	3,060	3,075	-1.28%	11,100	917億8158万	-0.39%
2024
12/30	3,055	3,115	3,030	3,115	+1.96%	18,500	929億7548万	+0.84%
12/27	3,050	3,085	3,050	3,055	+0.83%	4,600	911億8462万	-1.07%
12/26	3,010	3,065	3,010	3,030	+0.66%	7,600	904億3843万	-2.04%
12/25	3,065	3,065	3,005	3,010	-1.79%	18,600	898億4148万	-2.97%
12/24	3,030	3,080	2,990	3,065	+1.16%	19,700	914億8310万	-1.29%
12/23	3,105	3,105	3,020	3,030	-2.42%	29,100	903億8704万	-2.16%
12/20	3,140	3,155	3,095	3,105	+0.16%	11,700	926億2435万	+0.45%
12/19	3,110	3,145	3,065	3,100	-1.43%	14,700	924億7519万	+0.55%
12/18	3,175	3,210	3,130	3,145	-0.94%	14,800	938億1757万	+2.31%
12/17	3,255	3,255	3,160	3,175	-3.05%	12,100	947億1250万	+3.62%
12/16	16:30 2025年３月期第２四半期決算説明会動画及び書き起こし公開のお知らせ
12/16	3,125	3,275	3,110	3,275	+5.48%	33,600	976億9557万	+7.31%
12/13	3,150	3,150	3,080	3,105	-1.43%	12,600	926億2435万	+2.31%
12/12	3,135	3,210	3,070	3,150	+1.94%	21,700	939億6673万	+4.03%
12/11	3,175	3,185	3,065	3,090	-1.28%	24,900	921億7689万	+2.18%
12/06	12:00 第9回無担保社債(特定社債間限定同順位特約付)発行に関するお知らせ

2588 プレミアムウォーター HD

IR情報

2024/12/11～2025/05/14

IR情報＆株価推移

開示資料

決算

株式

チャート