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
06/11	2,032	2,034	2,023	2,029	+0.15%	9,400	230億1894万	-0.54%
06/10	2,025	2,033	2,025	2,026	+0.05%	7,500	229億8490万	-0.73%
06/09	2,029	2,031	2,025	2,025	-0.2%	7,700	229億7356万	-0.83%
06/06	2,020	2,034	2,020	2,029	+0.45%	11,100	230億1894万	-0.73%
06/05	2,021	2,025	2,018	2,020	-0.05%	13,500	229億1683万	-1.27%
06/04	2,029	2,029	2,020	2,021	-0.05%	9,900	229億2818万	-1.32%
06/03	2,037	2,037	2,021	2,022	-0.74%	18,300	229億3952万	-1.41%
06/02	14:00 役員人事（執行役員）に関するお知らせ
06/02	2,032	2,043	2,032	2,037	-0.1%	10,500	231億970万	-0.78%
05/30	2,036	2,040	2,028	2,039	+0.15%	9,300	231億3239万	-0.88%
05/29	17:00 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
05/29	2,039	2,039	2,031	2,036	+0.1%	15,100	230億9835万	-1.12%
05/28	2,034	2,039	2,029	2,034	+0.2%	11,800	230億7566万	-1.36%
05/27	2,023	2,030	2,023	2,030	+0.2%	12,100	230億3028万	-1.65%
05/26	2,022	2,034	2,022	2,026	+0.25%	11,600	229億8490万	-1.94%
05/23	2,024	2,027	2,020	2,021	-0.1%	12,800	229億2818万	-2.23%
05/22	2,036	2,039	2,023	2,023	-0.34%	14,200	229億5087万	-2.18%
05/21	2,033	2,044	2,027	2,030	0%	13,100	230億3028万	-1.93%
05/20	2,065	2,071	2,028	2,030	-1.46%	31,600	230億3028万	-1.98%
05/19	2,056	2,066	2,051	2,060	+0.19%	17,600	233億7063万	-0.63%
05/16	2,045	2,058	2,042	2,056	+0.24%	12,600	233億2525万	-0.72%
05/15	2,052	2,065	2,050	2,051	-0.29%	11,700	232億6853万	-0.87%
05/14	2,074	2,074	2,047	2,057	-1.01%	21,400	233億3660万	-0.39%
05/13	2,096	2,096	2,078	2,078	-0.38%	13,300	235億7484万	+0.73%
05/12	2,078	2,094	2,074	2,086	+0.38%	17,500	236億6560万	+1.21%
05/09	2,069	2,078	2,061	2,078	+1.02%	10,700	235億7484万	+0.97%
05/08	2,055	2,068	2,039	2,057	+0.1%	20,500	233億3660万	0%
05/07	2,060	2,067	2,052	2,055	-0.29%	21,000	233億1391万	-0.15%
05/02	2,065	2,068	2,048	2,061	-0.48%	18,000	233億8198万	+0.1%
05/01	2,073	2,075	2,060	2,071	-0.1%	16,100	234億9543万	+0.53%
04/30	2,072	2,076	2,059	2,073	+0.05%	15,400	235億1812万	+0.63%
04/28	2,085	2,095	2,072	2,072	-0.62%	14,300	235億677万	+0.63%
04/25	2,093	2,094	2,080	2,085	-0.29%	13,400	236億5426万	+1.31%
04/24	2,112	2,114	2,086	2,091	-1.04%	12,900	237億2233万	+1.65%
04/23	2,113	2,115	2,102	2,113	+0.05%	21,600	239億7192万	+2.77%
04/22	2,108	2,113	2,100	2,112	+0.33%	19,700	239億6057万	+2.82%
04/21	2,090	2,105	2,090	2,105	+0.86%	23,400	238億8116万	+2.63%
04/18	2,069	2,087	2,069	2,087	+1.02%	24,000	236億7695万	+1.85%
04/17	2,061	2,068	2,055	2,066	+0.49%	6,200	234億3870万	+0.93%
04/16	2,068	2,069	2,056	2,056	+0.19%	9,900	233億2525万	+0.49%
04/15	2,069	2,075	2,052	2,052	-0.53%	12,500	232億7987万	+0.29%
04/14	2,078	2,080	2,052	2,063	+0.19%	30,200	234億467万	+0.83%
04/11	15:30 特別損失(減損損失)の計上に関するお知らせ
04/11	15:30 関東第一工場の完全復旧に関するお知らせ
04/11	15:30 2025年2月期決算短信〔日本基準〕(連結)
04/11	15:30 2025年2月期決算説明資料
04/11	2,069	2,069	2,032	2,059	-0.87%	17,700	233億5929万	+0.64%
04/10	2,068	2,077	2,025	2,077	+3.44%	31,100	235億6350万	+1.52%
04/09	2,000	2,013	1,981	2,008	0%	23,400	227億8069万	-1.76%
04/08	1,984	2,018	1,952	2,008	+3.29%	28,700	227億8069万	-1.81%
04/07	1,950	1,970	1,892	1,944	-3.19%	77,900	220億5462万	-5.03%
04/04	2,006	2,016	1,988	2,008	-1.03%	50,400	227億8069万	-2.19%
04/03	2,015	2,040	2,010	2,029	-0.15%	26,500	230億1894万	-1.31%
04/02	2,056	2,056	2,023	2,032	-1.02%	20,700	230億5297万	-1.41%
04/01	2,058	2,075	2,051	2,053	-0.24%	11,100	232億9122万	-0.58%
03/31	2,066	2,074	2,052	2,058	-1.58%	24,500	233億4794万	-0.44%
03/28	2,077	2,092	2,069	2,091	-0.05%	20,200	237億2233万	+1.06%
03/27	2,062	2,092	2,062	2,092	+1.45%	37,800	237億3367万	+1.06%
03/26	2,059	2,071	2,048	2,062	+0.59%	27,500	233億9332万	-0.43%
03/25	16:00 固定資産の取得(九州新工場の建設)および「中堅・中小企業の賃上げに向けた省力化などの大規模成長投資補助金」交付決定に関するお知らせ
03/25	2,045	2,056	2,033	2,050	+0.24%	21,200	232億5718万	-1.11%
03/24	2,065	2,065	2,045	2,045	-0.97%	17,800	232億46万	-1.45%
03/21	2,048	2,065	2,047	2,065	+0.44%	14,600	234億2736万	-0.63%
03/19	2,055	2,064	2,055	2,056	-0.48%	14,000	233億2525万	-1.15%
03/18	2,041	2,066	2,041	2,066	+0.98%	19,800	234億3870万	-0.77%
03/17	2,041	2,046	2,034	2,046	+0.29%	15,600	232億1180万	-1.82%
03/14	2,035	2,044	2,027	2,040	+0.05%	19,200	231億4373万	-2.21%
03/13	2,043	2,051	2,035	2,039	-0.34%	15,100	231億3239万	-2.35%
03/12	2,058	2,058	2,043	2,046	-0.58%	16,000	232億1180万	-2.15%
03/11	2,058	2,066	2,048	2,058	-0.44%	18,700	233億4794万	-1.77%
03/10	2,071	2,071	2,054	2,067	+0.19%	14,600	234億5005万	-1.48%
03/07	2,054	2,068	2,036	2,063	+0.49%	27,900	234億467万	-1.86%
03/06	2,040	2,055	2,032	2,053	+1.48%	21,600	232億9122万	-2.47%
03/05	2,031	2,051	2,023	2,023	-0.34%	27,900	229億5087万	-4.03%
03/04	2,047	2,047	2,015	2,030	-1.07%	52,100	230億3028万	-3.88%
03/03	2,091	2,091	2,048	2,052	-1.87%	65,600	232億7987万	-2.98%
02/28	2,090	2,091	2,062	2,091	+0.05%	47,000	237億2233万	-1.23%
02/27	2,114	2,114	2,087	2,090	-3.24%	215,200	237億1098万	-1.28%
02/26	2,135	2,161	2,135	2,160	+1.17%	331,500	245億513万	+1.93%
02/25	2,124	2,140	2,115	2,135	+1.23%	128,600	242億2151万	+0.85%
02/21	15:30 特別利益および特別損失の計上ならびに通期連結業績予想の修正に関するお知らせ
02/21	2,105	2,109	2,100	2,109	+0.19%	47,300	239億2654万	-0.33%
02/20	2,105	2,108	2,101	2,105	-0.09%	36,700	238億8116万	-0.61%
02/19	2,108	2,117	2,105	2,107	-0.05%	29,900	239億385万	-0.66%
02/18	2,110	2,114	2,105	2,108	-0.09%	39,300	239億1519万	-0.71%
02/17	2,116	2,120	2,110	2,110	-0.33%	70,000	239億3788万	-0.89%
02/14	2,124	2,124	2,111	2,117	-0.33%	27,900	240億1730万	-0.56%
02/13	2,113	2,125	2,109	2,124	+0.62%	21,900	240億9671万	-0.33%
02/12	2,117	2,121	2,108	2,111	+0.29%	26,400	239億4923万	-0.98%
02/10	2,101	2,111	2,101	2,105	+0.24%	30,500	238億8116万	-1.36%
02/07	2,117	2,117	2,100	2,100	-0.14%	28,700	238億2443万	-1.78%
02/06	2,117	2,117	2,100	2,103	-0.14%	27,500	238億5847万	-1.73%
02/05	2,118	2,130	2,106	2,106	-0.19%	28,000	238億9250万	-1.63%
02/04	2,144	2,144	2,110	2,110	-0.94%	29,400	239億3788万	-1.45%
02/03	2,148	2,149	2,130	2,130	-0.51%	34,900	241億6478万	-0.51%
01/31	2,157	2,157	2,139	2,141	-0.83%	26,500	242億8958万	+0.05%
01/30	2,149	2,167	2,141	2,159	+1.08%	37,900	244億9379万	+0.94%
01/29	2,151	2,154	2,136	2,136	-0.56%	26,200	242億3285万	-0.09%
01/28	2,131	2,148	2,127	2,148	+1.56%	22,000	243億6899万	+0.51%
01/27	2,120	2,128	2,111	2,115	+0.76%	23,300	239億9461万	-1.03%
01/24	2,100	2,115	2,099	2,099	-0.05%	27,000	238億1309万	-1.92%
01/23	2,118	2,118	2,096	2,100	-0.28%	33,600	238億2443万	-2.1%
01/22	2,134	2,134	2,106	2,106	-0.85%	26,100	238億9250万	-1.96%
01/21	2,113	2,136	2,110	2,124	+0.66%	20,700	240億9671万	-1.26%
01/20	2,121	2,123	2,110	2,110	-0.38%	20,600	239億3788万	-1.95%
01/17	2,160	2,160	2,109	2,118	-2.04%	31,700	240億2864万	-1.72%
01/16	2,164	2,169	2,155	2,162	-0.32%	13,800	245億2782万	+0.28%
01/15	2,170	2,173	2,148	2,169	+0.23%	24,300	246億723万	+0.6%
01/09	15:30 2025年2月期第3四半期決算説明資料
01/09	15:30 2025年2月期第3四半期決算短信〔日本基準〕(連結)

2882 イートアンド HD

IR情報

2025/01/15～2025/06/11

IR情報＆株価推移

開示資料

決算

株式

チャート