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
04/24	3,635	3,660	3,580	3,640	+1.11%	43,500	253億6170万	+2.68%
04/23	3,615	3,630	3,550	3,600	-0.28%	26,800	250億8300万	+1.58%
04/22	3,505	3,620	3,505	3,610	+5.09%	40,400	251億5267万	+1.95%
04/19	3,540	3,570	3,410	3,435	-3.38%	42,200	239億3336万	-2.86%
04/18	3,485	3,580	3,450	3,555	+1.57%	23,600	247億6946万	+0.54%
04/17	3,545	3,560	3,500	3,500	0%	19,700	243億8625万	-0.99%
04/16	3,570	3,595	3,495	3,500	-2.78%	45,000	243億8625万	-1.07%
04/15	3,660	3,700	3,550	3,600	-3.49%	61,700	250億8300万	+1.69%
04/12	3,600	3,750	3,570	3,730	+5.67%	74,300	259億8877万	+5.4%
04/11	3,470	3,595	3,415	3,530	+3.82%	53,200	245億9527万	-0.11%
04/10	3,415	3,450	3,400	3,400	+0.15%	32,300	236億8950万	-3.98%
04/09	3,420	3,430	3,375	3,395	-0.59%	29,500	236億5466万	-4.37%
04/08	3,410	3,440	3,345	3,415	+1.64%	43,800	237億9401万	-4.07%
04/05	3,360	3,420	3,320	3,360	-0.15%	47,300	234億1080万	-6.2%
04/04	3,340	3,435	3,290	3,365	+0.75%	74,800	234億4563万	-6.4%
04/03	3,400	3,450	3,330	3,340	-3.47%	71,800	232億7145万	-7.33%
04/02	3,525	3,535	3,425	3,460	-0.72%	61,800	241億755万	-4.34%
04/01	3,570	3,575	3,485	3,485	-1.83%	64,300	242億8173万	-3.97%
03/29	3,715	3,715	3,550	3,550	-2.74%	48,800	247億3462万	-2.74%
03/28	3,655	3,730	3,635	3,650	-0.27%	56,700	254億3137万	-0.63%
03/27	3,795	3,795	3,650	3,660	-4.19%	106,200	255億105万	-1.05%
03/26	3,930	4,100	3,810	3,820	-2.3%	214,800	266億1585万	+2.44%
03/25	3,655	3,910	3,655	3,910	+11.24%	297,400	272億4292万	+4.77%
03/22	3,615	3,615	3,485	3,515	-2.63%	51,500	244億9076万	-6.07%
03/21	3,530	3,615	3,500	3,610	+0.28%	95,800	251億5267万	-3.78%
03/19	3,470	3,635	3,410	3,600	+1.98%	85,800	250億8300万	-4.23%
03/18	3,450	3,530	3,360	3,530	+1.29%	78,200	245億9527万	-6.39%
03/15	3,440	3,535	3,340	3,485	+1.31%	80,100	242億8173万	-8.07%
03/14	3,510	3,550	3,405	3,440	-2.55%	94,500	239億6820万	-9.83%
03/13	3,580	3,635	3,500	3,530	-0.84%	62,200	245億9527万	-8.1%
03/12	3,550	3,630	3,525	3,560	+0.14%	40,600	248億430万	-7.8%
03/11	3,580	3,580	3,490	3,555	-0.7%	117,000	247億6946万	-8.38%
03/08	3,565	3,660	3,555	3,580	-0.69%	65,900	249億4365万	-8.09%
03/07	3,715	3,730	3,605	3,605	-2.57%	46,200	251億1783万	-7.78%
03/06	3,635	3,715	3,605	3,700	+1.65%	36,800	257億7975万	-5.54%
03/05	3,575	3,730	3,570	3,640	+0.28%	125,800	253億6170万	-7.1%
03/04	17:00 売出価格等の決定に関するお知らせ
03/04	3,890	3,890	3,620	3,630	-8.33%	100,700	252億9202万	-7.52%
03/01	3,685	3,995	3,670	3,960	+7.03%	111,400	275億9130万	+0.71%
02/29	3,525	3,735	3,465	3,700	+3.06%	116,500	257億7975万	-5.83%
02/28	3,650	3,700	3,575	3,590	-1.64%	60,200	250億1332万	-8.65%
02/27	3,705	3,770	3,650	3,650	-3.31%	87,000	254億3137万	-7.36%
02/26	3,840	3,885	3,745	3,775	-5.98%	228,200	263億231万	-4.36%
02/22	15:30 株式の売出し及び親会社以外の支配株主の異動に関するお知らせ
02/22	4,050	4,110	3,950	4,015	-2.55%	80,600	279億7451万	+1.8%
02/21	4,320	4,325	4,110	4,120	-4.3%	51,500	287億610万	+4.81%
02/20	4,270	4,320	4,150	4,305	-2.16%	71,300	299億9508万	+10.02%
02/19	3,960	4,400	3,940	4,400	+12.97%	154,600	306億5700万	+13.08%
02/16	4,160	4,170	3,725	3,895	-6.48%	274,100	271億3841万	+0.93%
02/15	4,450	4,450	4,100	4,165	+11.07%	387,300	290億1963万	+8.32%
02/14	18:10 2024年6月期第2四半期業績概要の一部訂正について
02/14	15:30 2024年6月期第2四半期業績概要
02/14	15:30 中期経営計画の見直しに関するお知らせ
02/14	15:30 2024年6月期第2四半期(累計)業績予想と実績値との差異および通期業績予想ならびに剰余金の配当(中間配当)及び期末配当予想の上方修正に関するお知らせ
02/14	15:30 2024年6月期第2四半期決算短信〔日本基準〕(非連結)
02/14	3,735	3,755	3,645	3,750	-0.92%	73,800	261億2812万	-1.7%
02/13	3,910	3,910	3,610	3,785	-3.2%	143,600	263億7198万	-0.39%
02/09	4,005	4,050	3,870	3,910	-3.1%	45,800	272億4292万	+3.36%
02/08	4,080	4,095	4,000	4,035	-1.22%	41,500	281億1386万	+7.26%
02/07	4,095	4,150	4,020	4,085	-0.24%	32,400	284億6223万	+9.17%
02/06	3,985	4,150	3,945	4,095	+1.99%	42,600	285億3191万	+10.17%
02/05	4,050	4,070	3,850	4,015	-0.62%	57,700	279億7451万	+8.81%
02/02	3,950	4,070	3,900	4,040	+2.54%	42,700	281億4870万	+10.11%
02/01	3,920	3,940	3,820	3,940	+0.51%	35,700	274億5195万	+8.09%
01/31	3,790	3,920	3,770	3,920	+3.29%	26,800	273億1260万	+8.2%
01/30	3,755	3,800	3,680	3,795	+1.34%	56,200	264億4166万	+5.3%
01/29	3,815	3,855	3,740	3,745	-1.58%	23,000	260億9328万	+4.4%
01/26	3,860	3,900	3,805	3,805	-0.26%	30,600	265億1133万	+6.67%
01/25	3,810	3,835	3,750	3,815	-1.68%	29,400	265億8101万	+7.74%
01/24	3,785	3,880	3,750	3,880	+4.16%	33,700	270億3390万	+10.32%
01/23	3,880	3,880	3,720	3,725	-2.87%	39,200	259億5393万	+6.64%
01/22	3,820	3,865	3,725	3,835	+0.39%	36,500	267億2036万	+10.3%
01/19	3,750	3,820	3,730	3,820	+2.96%	32,400	266億1585万	+10.56%
01/18	3,750	3,750	3,675	3,710	+0.54%	30,900	258億4942万	+8.19%
01/17	3,655	3,710	3,635	3,690	+0.41%	22,400	257億1007万	+8.5%
01/16	3,745	3,780	3,655	3,675	-1.61%	48,500	256億556万	+8.89%
01/15	3,640	3,740	3,640	3,735	+3.18%	40,500	260億2361万	+11.36%
01/12	3,580	3,655	3,565	3,620	+2.55%	61,800	252億2235万	+8.64%
01/11	3,430	3,585	3,410	3,530	+3.52%	40,300	245億9527万	+6.45%
01/10	3,400	3,435	3,370	3,410	+0.44%	27,300	237億5917万	+3.3%
01/09	3,310	3,395	3,285	3,395	+1.34%	28,600	236億5466万	+3.22%
01/05	3,445	3,445	3,350	3,350	-1.18%	39,100	233億4112万	+2.29%
01/04	3,500	3,525	3,330	3,390	-3.97%	51,700	236億1982万	+4.02%
2023
12/29	3,425	3,540	3,400	3,530	+1.88%	41,000	245億9527万	+9.05%
12/28	3,415	3,545	3,410	3,465	+1.46%	34,100	241億4238万	+8.04%
12/27	3,495	3,500	3,410	3,415	-1.87%	19,500	237億9401万	+7.36%
12/26	3,440	3,480	3,425	3,480	+1.16%	26,200	242億4690万	+10.23%
12/25	3,400	3,445	3,350	3,440	+1.18%	51,900	239億6820万	+9.76%
12/22	3,480	3,495	3,350	3,400	-1.31%	37,100	236億8950万	+9.32%
12/21	3,310	3,470	3,310	3,445	+1.92%	41,900	240億303万	+11.67%
12/20	3,375	3,420	3,320	3,380	+4.48%	46,300	235億5015万	+10.49%
12/19	3,155	3,255	3,120	3,235	+2.37%	21,000	225億3986万	+6.7%
12/18	3,225	3,240	3,130	3,160	-1.86%	25,500	220億1730万	+4.95%
12/15	3,240	3,285	3,175	3,220	-1.68%	47,700	224億3535万	+7.58%
12/14	3,360	3,415	3,250	3,275	-1.5%	42,100	228億1856万	+10.94%
12/13	3,330	3,380	3,240	3,325	+1.22%	63,700	231億6693万	+14.3%
12/12	3,200	3,295	3,170	3,285	+3.63%	36,600	228億8823万	+14.74%
12/11	3,075	3,200	3,075	3,170	+5.49%	39,700	220億8697万	+12.45%
12/08	3,030	3,045	2,911	3,005	-0.83%	42,100	209億3733万	+8.17%
12/07	3,140	3,140	3,030	3,030	-3.81%	50,100	211億1152万	+10.22%
12/06	3,205	3,210	3,125	3,150	-1.72%	43,600	219億4762万	+15.89%
12/05	3,250	3,275	3,160	3,205	-0.31%	47,200	223億3083万	+19.63%
12/04	3,175	3,240	3,155	3,215	+1.9%	54,200	224億51万	+21.69%
12/01	3,155	3,180	3,105	3,155	+1.61%	43,400	219億8246万	+21.16%
11/30	3,005	3,115	2,985	3,105	+2.14%	54,100	216億3408万	+20.96%
11/29	2,956	3,060	2,927	3,040	+2.84%	62,600	211億8120万	+20.21%
11/28	2,841	2,970	2,831	2,956	+3.79%	50,300	205億9593万	+18.57%

2820 やまみ

IR情報

2023/11/28～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート