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
04/18	2,976	2,978	2,976	2,978	+0.07%	700	37億6609万	+0.13%
04/16	14:00 (訂正)「支配株主等に関する事項について」の一部訂正について
04/16	2,976	2,976	2,976	2,976	0%	600	37億6356万	+0.03%
04/15	2,961	2,977	2,961	2,976	+0.2%	1,400	37億6356万	+0.03%
04/14	2,978	2,978	2,968	2,970	+1.33%	900	37億5598万	-0.17%
04/11	15:00 2025年2月期決算短信〔日本基準〕(非連結)
04/11	15:00 支配株主等に関する事項について
04/11	2,891	2,950	2,891	2,931	-1.15%	1,000	37億665万	-1.51%
04/10	2,970	2,970	2,965	2,965	+3.13%	900	37億4965万	-0.44%
04/09	2,871	2,875	2,871	2,875	+0.14%	400	36億3584万	-3.49%
04/08	2,855	2,980	2,855	2,871	+0.63%	700	36億3078万	-3.75%
04/07	2,900	2,900	2,853	2,853	-3.74%	1,700	36億801万	-4.52%
04/04	2,981	2,981	2,906	2,964	-0.57%	3,100	37億4839万	-1.04%
04/03	2,988	2,997	2,981	2,981	-0.3%	1,100	37億6989万	-0.5%
04/02	3,005	3,005	2,990	2,990	-0.3%	1,400	37億8127万	-0.5%
04/01	3,010	3,010	2,999	2,999	-0.37%	700	37億9265万	-0.56%
03/31	3,005	3,010	2,996	3,010	+0.17%	1,300	38億656万	-0.53%
03/28	3,000	3,005	2,995	3,005	+0.23%	1,100	38億24万	-1.02%
03/27	3,010	3,010	2,998	2,998	-0.4%	1,400	37億9139万	-1.61%
03/26	3,010	3,010	3,000	3,010	0%	400	38億656万	-1.54%
03/25	3,000	3,010	3,000	3,010	+0.33%	1,600	38億656万	-1.89%
03/24	3,000	3,005	2,999	3,000	+0.03%	2,200	37億9392万	-2.53%
03/21	3,000	3,005	2,999	2,999	-0.03%	1,700	37億9265万	-2.91%
03/19	3,005	3,010	3,000	3,000	+0.03%	600	37億9392万	-3.23%
03/18	3,005	3,005	2,999	2,999	-0.2%	1,200	37億9265万	-3.6%
03/17	3,005	3,005	3,005	3,005	+0.3%	200	38億24万	-3.78%
03/14	2,996	2,996	2,996	2,996	-0.13%	300	37億8886万	-4.4%
03/13	3,005	3,010	2,996	3,000	+0.57%	1,300	37億9392万	-4.61%
03/12	2,998	2,998	2,983	2,983	-0.1%	800	37億7242万	-5.51%
03/11	2,986	2,998	2,985	2,986	+0.03%	1,300	37億7621万	-5.8%
03/10	2,997	2,999	2,985	2,985	+0.07%	1,000	37億7495万	-6.25%
03/07	2,985	2,990	2,981	2,983	+0.07%	1,400	37億7242万	-6.75%
03/06	2,984	2,985	2,981	2,981	-0.1%	900	37億6989万	-7.22%
03/05	2,981	2,984	2,980	2,984	+0.1%	1,400	37億7368万	-7.5%
03/04	2,986	2,995	2,980	2,981	-0.23%	2,500	37億6989万	-7.99%
03/03	3,040	3,040	2,981	2,988	-1.71%	3,800	37億7874万	-8.12%
02/28	2,993	3,040	2,985	3,040	+1.98%	3,400	38億4450万	-6.86%
02/27	3,025	3,025	2,963	2,981	-7.28%	15,300	37億6989万	-8.98%
02/26	3,255	3,260	3,210	3,215	-1.53%	9,900	40億6581万	-2.22%
02/25	3,250	3,270	3,240	3,265	+0.31%	4,700	41億2904万	-0.91%
02/21	3,260	3,260	3,250	3,255	-0.15%	3,200	41億1640万	-1.33%
02/20	3,260	3,260	3,240	3,260	-0.15%	4,300	41億2272万	-1.3%
02/19	3,260	3,270	3,260	3,265	0%	3,000	41億2904万	-1.24%
02/18	3,260	3,265	3,260	3,265	0%	1,100	41億2904万	-1.27%
02/17	3,255	3,265	3,250	3,265	-0.31%	2,200	41億2904万	-1.3%
02/14	3,275	3,275	3,255	3,275	-0.15%	1,700	41億4169万	-1%
02/13	3,255	3,280	3,255	3,280	+0.31%	2,300	41億4801万	-0.97%
02/12	3,265	3,270	3,255	3,270	-0.15%	2,300	41億3537万	-1.42%
02/10	3,255	3,275	3,255	3,275	-0.3%	2,500	41億4169万	-1.36%
02/07	3,275	3,285	3,270	3,285	0%	1,600	41億5434万	-1.17%
02/06	3,285	3,285	3,275	3,285	0%	1,300	41億5434万	-1.26%
02/05	3,285	3,285	3,270	3,285	0%	2,100	41億5434万	-1.35%
02/04	3,300	3,300	3,285	3,285	-1.05%	2,600	41億5434万	-1.41%
02/04	8:00 非上場の親会社等の決算情報に関するお知らせ
02/03	3,300	3,320	3,300	3,320	-0.45%	1,700	41億9860万	-0.42%
01/31	3,320	3,340	3,310	3,335	-0.15%	1,400	42億1757万	0%
01/30	3,320	3,340	3,300	3,340	+0.15%	2,900	42億2389万	+0.15%
01/29	3,310	3,335	3,310	3,335	+0.45%	1,400	42億1757万	+0.06%
01/28	3,300	3,320	3,290	3,320	0%	800	41億9860万	-0.39%
01/27	3,310	3,320	3,295	3,320	+0.61%	2,100	41億9860万	-0.36%
01/24	3,290	3,300	3,290	3,300	+0.3%	900	41億7331万	-0.93%
01/23	3,300	3,300	3,290	3,290	-0.3%	1,200	41億6066万	-1.2%
01/22	3,320	3,320	3,300	3,300	-0.6%	1,100	41億7331万	-0.84%
01/21	3,370	3,370	3,320	3,320	-1.48%	400	41億9860万	-0.15%
01/20	3,375	3,375	3,370	3,370	0%	300	42億6183万	+1.44%
01/17	3,360	3,370	3,360	3,370	+0.45%	700	42億6183万	+1.6%
01/16	3,345	3,355	3,345	3,355	+0.3%	600	42億4286万	+1.3%
01/15	3,330	3,355	3,330	3,345	+1.67%	1,500	42億3022万	+1.12%
01/14	3,280	3,375	3,280	3,290	+0.46%	1,700	41億6066万	-0.39%
01/10	15:00 2025年2月期第3四半期決算短信〔日本基準〕(非連結)
01/10	3,285	3,295	3,275	3,275	0%	900	41億4169万	-0.76%
01/09	15:00 業績予想の修正に関するお知らせ
01/09	3,300	3,360	3,270	3,275	-2.82%	6,000	41億4169万	-0.67%
01/08	3,400	3,400	3,335	3,370	-0.88%	1,700	42億6183万	+2.34%
01/07	3,385	3,405	3,380	3,400	+1.04%	3,100	42億9977万	+3.47%
01/06	3,400	3,400	3,360	3,365	+0.15%	3,000	42億5551万	+2.65%
2024
12/30	3,355	3,360	3,355	3,360	+0.15%	600	42億4919万	+2.72%
12/27	3,340	3,360	3,285	3,355	-0.74%	3,100	42億4286万	+2.79%
12/26	3,315	3,380	3,315	3,380	+1.96%	1,700	42億7448万	+3.81%
12/25	3,315	3,320	3,310	3,315	-0.75%	600	41億9228万	+2.06%
12/24	3,340	3,340	3,340	3,340	0%	300	42億2389万	+3.02%
12/23	3,340	3,340	3,335	3,340	+0.15%	600	42億2389万	+3.21%
12/20	15:00 執行役員異動のお知らせ
12/20	3,310	3,335	3,310	3,335	+0.91%	600	42億1757万	+3.25%
12/19	3,305	3,305	3,285	3,305	-0.45%	1,600	41億7963万	+2.48%
12/18	3,305	3,320	3,305	3,320	+0.45%	400	41億9860万	+3.11%
12/16	3,330	3,330	3,305	3,305	+0.15%	600	41億7963万	+2.8%
12/13	3,265	3,300	3,265	3,300	+1.07%	700	41億7331万	+2.77%
12/12	3,260	3,270	3,260	3,265	+0.77%	1,300	41億2904万	+1.81%
12/11	3,240	3,240	3,240	3,240	0%	200	40億9743万	+1.09%
12/10	3,260	3,265	3,240	3,240	0%	500	40億9743万	+1.16%
12/09	3,240	3,240	3,240	3,240	+0.15%	100	40億9743万	+1.25%
12/06	3,250	3,250	3,235	3,235	-0.61%	300	40億9111万	+1.16%
12/05	3,245	3,255	3,245	3,255	+0.31%	400	41億1640万	+1.88%
12/04	3,250	3,250	3,245	3,245	+0.62%	200	41億375万	+1.69%
12/03	3,225	3,250	3,225	3,225	+0.47%	1,000	40億7846万	+1.13%
12/02	3,220	3,235	3,210	3,210	+0.47%	400	40億5949万	+0.69%
11/28	3,205	3,205	3,180	3,195	+0.31%	600	40億4052万	+0.25%
11/27	3,185	3,185	3,180	3,185	-0.47%	1,000	40億2787万	-0.06%
11/26	3,200	3,200	3,200	3,200	0%	100	40億4684万	+0.41%
11/25	3,185	3,325	3,185	3,200	+0.47%	1,600	40億4684万	+0.44%
11/22	3,180	3,190	3,180	3,185	+0.31%	300	40億2787万	-0.03%
11/21	3,170	3,175	3,170	3,175	+0.16%	500	40億1523万	-0.35%
11/20	3,170	3,170	3,170	3,170	-0.16%	100	40億890万	-0.56%
11/19	3,170	3,180	3,170	3,175	+0.16%	900	40億1523万	-0.47%
11/18	3,190	3,190	3,170	3,170	-0.63%	600	40億890万	-0.63%
11/15	3,195	3,195	3,185	3,190	-0.16%	500	40億3420万	0%

2747 北雄ラッキー

IR情報

2024/11/15～2025/04/18

IR情報＆株価推移

開示資料

決算

株式

チャート