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
04/18	1,768	1,770	1,760	1,770	+0.51%	1,700	28億6915万	+2.25%
04/17	1,759	1,764	1,735	1,761	+0.28%	3,100	28億5456万	+1.97%
04/16	1,780	1,780	1,755	1,756	-0.85%	2,200	28億4646万	+1.86%
04/15	1,750	1,780	1,731	1,771	-1.12%	7,100	28億7077万	+2.97%
04/12	15:00 2024年2月期決算短信〔日本基準〕(非連結)
04/12	15:00 2024年2月期通期決算説明資料
04/12	15:00 中期経営計画の策定に関するお知らせ
04/12	1,770	1,798	1,767	1,791	+1.76%	3,800	29億319万	+4.31%
04/11	1,754	1,760	1,752	1,760	+0.34%	1,500	28億5294万	+2.74%
04/10	1,711	1,755	1,711	1,754	+1.68%	7,000	28億4322万	+2.51%
04/09	1,710	1,728	1,704	1,725	+0.88%	2,400	27億9621万	+0.94%
04/08	1,697	1,711	1,687	1,710	+1.73%	4,100	27億7189万	-0.06%
04/05	1,700	1,707	1,680	1,681	-1.06%	3,000	27億2488万	-1.93%
04/04	1,700	1,716	1,698	1,699	-0.12%	2,400	27億5406万	-1.11%
04/03	1,700	1,701	1,700	1,701	+0.06%	1,200	27億5730万	-1.28%
04/02	1,734	1,734	1,700	1,700	-0.87%	2,200	27億5568万	-1.56%
04/01	1,690	1,727	1,690	1,715	+3.19%	5,500	27億8000万	-0.87%
03/29	1,689	1,700	1,660	1,662	-1.42%	9,700	26億9409万	-4.1%
03/28	1,714	1,738	1,681	1,686	-1.63%	7,900	27億3299万	-2.99%
03/27	1,721	1,741	1,714	1,714	-0.23%	3,300	27億7838万	-1.66%
03/26	1,761	1,761	1,718	1,718	-2.44%	4,500	27億8486万	-1.6%
03/25	1,772	1,779	1,720	1,761	-0.62%	7,400	28億5456万	+0.63%
03/22	1,793	1,793	1,764	1,772	-1.28%	3,300	28億7239万	+1.08%
03/21	1,805	1,805	1,776	1,795	-0.11%	5,500	29億968万	+2.28%
03/19	1,724	1,797	1,724	1,797	+4.23%	6,600	29億1292万	+2.28%
03/18	1,703	1,724	1,683	1,724	+2.38%	900	27億9459万	-1.93%
03/15	1,689	1,709	1,679	1,684	+0.36%	3,300	27億2975万	-4.54%
03/14	1,665	1,688	1,665	1,678	+0.78%	1,500	27億2002万	-5.3%
03/13	1,697	1,697	1,665	1,665	-0.6%	2,200	26億9895万	-6.41%
03/12	1,651	1,675	1,648	1,675	+1.21%	3,300	27億1516万	-6.27%
03/11	1,700	1,705	1,650	1,655	-2.36%	6,700	26億8274万	-7.75%
03/08	1,710	1,718	1,695	1,695	-0.29%	3,800	27億4758万	-5.94%
03/07	1,710	1,739	1,699	1,700	-0.58%	2,500	27億5568万	-5.97%
03/06	1,708	1,720	1,700	1,710	0%	2,200	27億7189万	-5.73%
03/05	1,752	1,752	1,689	1,710	-3.12%	7,800	27億7189万	-5.99%
03/04	1,780	1,780	1,756	1,765	-1.18%	5,800	28億6105万	-3.23%
03/01	1,795	1,806	1,785	1,786	-0.5%	3,900	28億9509万	-2.24%
02/29	1,800	1,800	1,790	1,795	-0.44%	2,600	29億968万	-1.97%
02/28	1,800	1,830	1,800	1,803	+0.17%	2,700	29億2265万	-1.69%
02/27	10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了並びに主要株主の異動に関するお知らせ
02/27	1,821	1,836	1,800	1,800	+0.84%	7,600	29億1778万	-1.96%
02/26	16:00 公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ
02/26	16:00 主要株主の異動に関するお知らせ
02/26	15:40 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
02/26	15:30 資本提携契約の解消に関するお知らせ
02/26	1,793	1,793	1,760	1,785	-0.34%	8,500	28億9347万	-2.78%
02/22	1,795	1,818	1,790	1,791	-0.22%	3,800	29億319万	-2.5%
02/21	1,797	1,840	1,795	1,795	-0.11%	4,300	29億968万	-2.29%
02/20	1,800	1,810	1,780	1,797	-0.17%	2,500	29億1292万	-2.23%
02/19	1,817	1,817	1,775	1,800	-1.1%	6,000	29億1778万	-2.07%
02/16	15:00 人事に関するお知らせ
02/16	1,830	1,844	1,816	1,820	-0.55%	1,900	29億5020万	-0.98%
02/15	1,832	1,863	1,815	1,830	-0.05%	4,900	29億6641万	-0.44%
02/14	1,839	1,840	1,831	1,831	0%	1,400	29億6803万	-0.38%
02/13	1,848	1,868	1,825	1,831	+0.38%	3,400	29億6803万	-0.27%
02/09	1,869	1,871	1,820	1,824	-2.62%	10,900	29億5669万	-0.55%
02/08	1,892	1,892	1,871	1,873	-0.11%	3,100	30億3611万	+2.18%
02/07	1,862	1,891	1,862	1,875	+0.81%	2,900	30億3936万	+2.46%
02/06	1,868	1,900	1,855	1,860	-0.43%	7,600	30億1504万	+1.97%
02/05	1,853	1,868	1,836	1,868	+0.81%	3,600	30億2801万	+2.86%
02/02	1,852	1,862	1,852	1,853	+0.05%	3,000	30億370万	+2.72%
02/01	1,843	1,852	1,836	1,852	+0.22%	1,600	30億207万	+3.23%
01/31	1,845	1,850	1,840	1,848	+0.16%	3,100	29億9559万	+3.41%
01/30	1,867	1,867	1,840	1,845	-0.05%	4,600	29億9073万	+3.54%
01/29	1,840	1,870	1,839	1,846	+0.38%	2,600	29億9235万	+3.88%
01/26	1,814	1,847	1,814	1,839	+0.16%	2,800	29億8100万	+3.66%
01/25	1,882	1,882	1,836	1,836	-1.61%	2,900	29億7614万	+3.61%
01/24	1,885	1,888	1,863	1,866	-1.11%	6,100	30億2477万	+5.48%
01/23	1,865	1,890	1,865	1,887	+1.45%	4,200	30億5881万	+6.79%
01/22	1,896	1,896	1,832	1,860	+3.85%	11,000	30億1504万	+5.56%
01/19	1,817	1,817	1,791	1,791	-0.78%	1,300	29億319万	+1.82%
01/18	1,818	1,818	1,791	1,805	0%	1,700	29億2589万	+2.62%
01/17	1,794	1,806	1,794	1,805	+0.11%	1,900	29億2589万	+2.67%
01/16	1,817	1,820	1,790	1,803	-0.17%	4,800	29億2265万	+2.5%
01/15	1,816	1,816	1,794	1,806	+0.39%	4,300	29億2751万	+2.61%
01/12	1,815	1,852	1,776	1,799	-0.88%	12,800	29億1616万	+2.22%
01/11	15:00 2024年2月期第3四半期決算説明資料
01/11	15:00 2024年2月期第3四半期決算短信〔日本基準〕(非連結)
01/11	1,851	1,878	1,801	1,815	-0.98%	14,400	29億4210万	+3.07%
01/10	1,776	1,839	1,776	1,833	+3.33%	10,200	29億7128万	+4.09%
01/09	1,769	1,788	1,760	1,774	-0.45%	4,900	28億7564万	+0.74%
01/05	1,792	1,802	1,720	1,782	-0.56%	5,900	28億8860万	+1.02%
01/04	1,816	1,816	1,785	1,792	-1.16%	9,200	29億481万	+1.41%
2023
12/29	1,745	1,813	1,730	1,813	+4.74%	14,600	29億3886万	+2.43%
12/28	1,659	1,780	1,650	1,731	+4.34%	10,400	28億593万	-2.37%
12/27	1,557	1,690	1,503	1,659	+6.76%	14,600	26億8922万	-6.75%
12/26	1,602	1,610	1,548	1,554	-4.13%	11,700	25億1902万	-13.09%
12/25	1,673	1,673	1,621	1,621	-3.11%	11,900	26億2762万	-10.09%
12/22	1,701	1,701	1,651	1,673	-1.88%	6,900	27億1192万	-7.77%
12/21	1,702	1,727	1,688	1,705	-1.5%	3,700	27億6379万	-6.52%
12/20	1,770	1,785	1,703	1,731	-2.2%	7,800	28億593万	-5.51%
12/19	1,778	1,789	1,769	1,770	-0.45%	3,400	28億6915万	-3.86%
12/18	1,780	1,799	1,765	1,778	-0.11%	4,600	28億8212万	-3.74%
12/15	1,807	1,807	1,777	1,780	-1.44%	2,200	28億8536万	-3.84%
12/14	1,798	1,806	1,780	1,806	+1.98%	5,900	29億2751万	-2.64%
12/13	1,790	1,793	1,770	1,771	-1.01%	4,900	28億7077万	-4.68%
12/12	1,790	1,791	1,781	1,789	+0.06%	2,100	28億9995万	-3.97%
12/11	1,802	1,826	1,787	1,788	+0.34%	4,500	28億9833万	-4.23%
12/08	1,810	1,816	1,780	1,782	-1.98%	6,700	28億8860万	-4.71%
12/07	1,823	1,823	1,810	1,818	-0.11%	2,400	29億4696万	-2.99%
12/06	1,822	1,835	1,818	1,820	-0.11%	1,900	29億5020万	-2.93%
12/05	1,816	1,848	1,816	1,822	+0.39%	2,500	29億5344万	-2.98%
12/04	1,814	1,835	1,814	1,815	+0.06%	3,700	29億4210万	-3.35%
12/01	1,830	1,830	1,780	1,814	-1.04%	4,000	29億4048万	-3.36%
11/30	1,841	1,841	1,833	1,833	-1.19%	1,400	29億7128万	-2.34%
11/29	1,849	1,855	1,847	1,855	+0.27%	2,800	30億694万	-0.91%
11/28	1,863	1,875	1,850	1,850	-1.07%	3,000	29億9883万	-1.02%
11/27	1,883	1,890	1,870	1,870	-0.69%	4,300	30億3125万	0%
11/24	10:30 数量限定商品「栗笹だんご」新発売!!
11/24	1,887	1,918	1,883	1,883	-0.21%	1,800	30億5232万	+0.59%
11/22	1,900	1,914	1,886	1,887	+0.05%	900	30億5881万	+0.86%
11/21	1,919	1,919	1,886	1,886	-1.72%	3,800	30億5719万	+0.59%

2872 セイヒョー

IR情報

2023/11/21～2024/04/18

IR情報＆株価推移

開示資料

決算

株式

チャート