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
09/18	2,333	2,344	2,325	2,344	+0.64%	41,000	413億1454万	+0.47%
09/17	2,340	2,343	2,305	2,329	+0.26%	40,200	410億5016万	0%
09/13	2,312	2,333	2,306	2,323	+0.09%	38,600	409億4440万	-0.04%
09/12	2,330	2,342	2,307	2,321	+1.71%	38,600	409億915万	+0.04%
09/11	2,343	2,343	2,270	2,282	-3.06%	41,700	402億2175万	-1.55%
09/10	2,302	2,364	2,297	2,354	+3.11%	75,300	414億9080万	+1.47%
09/09	2,232	2,290	2,220	2,283	+0.79%	56,600	402億3938万	-1.25%
09/06	2,321	2,321	2,248	2,265	-1.56%	94,200	399億2211万	-2.2%
09/05	2,307	2,332	2,290	2,301	-0.65%	58,000	405億5664万	-1.07%
09/04	2,330	2,348	2,308	2,316	-2.03%	47,200	408億2102万	-0.94%
09/03	2,348	2,365	2,346	2,364	+0.77%	27,600	416億6706万	+0.77%
09/02	2,365	2,366	2,328	2,346	-1.01%	39,400	413億4979万	-0.34%
08/30	2,358	2,374	2,334	2,370	+0.89%	63,500	417億7281万	+0.38%
08/29	2,324	2,356	2,324	2,349	-0.84%	99,200	414億267万	-0.8%
08/28	2,376	2,385	2,359	2,369	-0.75%	122,000	417億5518万	-0.25%
08/27	2,364	2,389	2,357	2,387	+1.06%	72,700	420億7245万	+0.21%
08/26	2,373	2,375	2,348	2,362	-1.05%	71,900	416億3180万	-1.05%
08/23	2,331	2,393	2,331	2,387	+2.58%	136,500	420億7245万	-0.33%
08/22	2,314	2,328	2,302	2,327	+0.56%	53,900	410億1491万	-3.24%
08/21	2,321	2,331	2,300	2,314	-1.07%	76,800	407億8577万	-4.18%
08/20	2,348	2,349	2,311	2,339	-0.13%	134,300	412億2641万	-3.55%
08/19	2,354	2,354	2,310	2,342	-0.59%	128,800	412億7929万	-3.78%
08/16	2,346	2,360	2,327	2,356	+1.86%	45,000	415億2605万	-3.52%
08/15	2,299	2,321	2,281	2,313	+1.05%	73,500	407億6815万	-5.55%
08/14	2,236	2,289	2,225	2,289	+2.32%	62,600	403億4513万	-6.57%
08/13	2,218	2,237	2,189	2,237	+1.5%	117,800	394億2860万	-8.77%
08/09	2,266	2,266	2,172	2,204	-0.54%	114,400	388億4695万	-10.26%
08/08	2,258	2,282	2,215	2,216	-2.29%	94,000	390億5846万	-9.99%
08/07	2,273	2,328	2,266	2,268	-3.08%	142,100	399億7499万	-8.07%
08/06	2,264	2,365	2,264	2,340	+9.04%	121,800	412億4404万	-5.19%
08/05	2,302	2,324	2,125	2,146	-10.77%	158,700	378億2466万	-12.98%
08/02	2,454	2,462	2,405	2,405	-3.95%	168,400	423億8971万	-2.71%
08/01	2,555	2,555	2,504	2,504	-3.47%	92,400	441億3465万	+1.46%
07/31	2,534	2,595	2,521	2,594	+2.85%	61,500	457億2096万	+5.45%
07/30	2,566	2,566	2,518	2,522	-1.98%	57,700	444億5191万	+2.98%
07/29	2,539	2,578	2,538	2,573	+2.31%	74,500	453億5082万	+5.45%
07/26	2,569	2,569	2,514	2,515	-1.22%	80,500	443億2853万	+3.54%
07/25	2,511	2,561	2,507	2,546	+0.59%	111,600	448億7493万	+5.21%
07/24	2,555	2,555	2,527	2,531	-0.51%	84,400	446億1054万	+4.98%
07/23	2,510	2,557	2,510	2,544	+1.35%	69,200	448億3967万	+5.96%
07/22	2,563	2,563	2,510	2,510	-2.14%	73,700	442億4040万	+5.02%
07/19	2,600	2,600	2,539	2,565	-1.84%	111,000	452億981万	+7.64%
07/18	2,597	2,630	2,583	2,613	+0.62%	130,200	460億5584万	+10.16%
07/17	2,586	2,600	2,539	2,597	+1.92%	123,800	457億7383万	+10.04%
07/16	2,575	2,599	2,532	2,548	-1.01%	147,500	449億1018万	+8.43%
07/12	2,550	2,595	2,547	2,574	+1.22%	188,400	453億6844万	+9.95%
07/11	2,540	2,560	2,518	2,543	+0.59%	243,600	448億2205万	+9.05%
07/10	2,498	2,545	2,455	2,528	+7.67%	479,800	445億5766万	+8.82%
07/09	15:00 資本コストや株価を意識した経営の実現に向けた対応について
07/09	15:00 2025年2月期第1四半期決算補足資料
07/09	15:00 2025年2月期第1四半期決算短信〔日本基準〕(連結)
07/09	2,322	2,370	2,322	2,348	+1.12%	253,000	413億8504万	+1.38%
07/08	2,334	2,340	2,305	2,322	-0.56%	102,500	409億2678万	+0.26%
07/05	2,370	2,370	2,334	2,335	-1.18%	84,600	411億5591万	+0.78%
07/04	2,365	2,375	2,346	2,363	+1.11%	107,800	416億4943万	+1.99%
07/03	2,310	2,345	2,310	2,337	+1.61%	106,400	411億9116万	+0.91%
07/02	2,280	2,307	2,275	2,300	+0.74%	78,600	405億3901万	-0.65%
07/01	2,290	2,318	2,283	2,283	-0.26%	84,900	402億3938万	-1.42%
06/28	2,314	2,314	2,285	2,289	-1.04%	77,700	403億4513万	-1.25%
06/27	2,325	2,325	2,299	2,313	-0.04%	69,600	407億6815万	-0.26%
06/26	2,340	2,340	2,310	2,314	-0.3%	50,600	407億8577万	-0.3%
06/25	2,300	2,323	2,294	2,321	+1.27%	52,900	409億915万	-0.04%
06/24	2,272	2,309	2,272	2,292	+0.09%	46,700	403億9801万	-1.38%
06/21	2,314	2,335	2,272	2,290	-0.56%	130,900	403億6276万	-1.63%
06/20	2,305	2,317	2,291	2,303	-0.09%	35,000	405億9189万	-1.24%
06/19	2,282	2,315	2,275	2,305	+0.79%	62,600	406億2714万	-1.28%
06/18	2,282	2,300	2,281	2,287	+0.22%	37,700	403億988万	-2.26%
06/17	2,309	2,314	2,273	2,282	-1.55%	70,800	402億2175万	-2.69%
06/14	2,279	2,321	2,278	2,318	+1.31%	55,000	408億5627万	-1.36%
06/13	2,338	2,338	2,285	2,288	-1.68%	55,900	403億2751万	-2.8%
06/12	2,329	2,354	2,327	2,327	-0.17%	40,600	410億1491万	-1.4%
06/11	2,335	2,359	2,329	2,331	-0.3%	42,700	410億8541万	-1.4%
06/10	2,330	2,347	2,320	2,338	+0.3%	71,600	412億879万	-1.23%
06/07	2,325	2,348	2,325	2,331	-0.09%	38,800	410億8541万	-1.6%
06/06	2,343	2,344	2,327	2,333	-0.89%	37,200	411億2066万	-1.56%
06/05	2,345	2,365	2,334	2,354	+0.21%	43,500	414億9080万	-0.8%
06/04	2,328	2,355	2,326	2,349	+0.82%	39,900	414億267万	-1.14%
06/03	2,374	2,374	2,330	2,330	-1.19%	43,900	410億6778万	-2.06%
05/31	2,332	2,358	2,332	2,358	+1.42%	54,200	415億6130万	-1.01%
05/30	2,295	2,332	2,281	2,325	+0.87%	59,300	409億7965万	-2.52%
05/29	2,320	2,323	2,301	2,305	-0.9%	62,300	406億2714万	-3.48%
05/28	2,340	2,350	2,326	2,326	-0.6%	54,000	409億9728万	-2.76%
05/27	2,335	2,357	2,315	2,340	+0.82%	80,800	412億4404万	-2.34%
05/24	2,327	2,353	2,321	2,321	-1.07%	47,100	409億915万	-3.17%
05/23	2,345	2,350	2,332	2,346	+0.17%	39,200	413億4979万	-2.29%
05/22	2,378	2,380	2,342	2,342	-1.51%	64,400	412億7929万	-2.54%
05/21	2,387	2,397	2,371	2,378	-0.75%	52,500	419億1381万	-1.2%
05/20	2,398	2,419	2,390	2,396	+0.04%	37,500	422億3108万	-0.79%
05/17	2,365	2,432	2,350	2,395	+0.63%	212,900	422億1345万	-1.2%
05/16	2,411	2,411	2,360	2,380	-1.33%	71,500	419億4907万	-2.18%
05/15	2,426	2,430	2,407	2,412	-0.45%	49,700	425億1309万	-1.31%
05/14	2,416	2,427	2,404	2,423	+0.58%	57,300	427億697万	-1.22%
05/13	2,428	2,428	2,401	2,409	-0.62%	46,400	424億6021万	-2.15%
05/10	2,440	2,440	2,411	2,424	-0.57%	49,700	427億2459万	-1.9%
05/09	2,426	2,438	2,402	2,438	+0.58%	67,200	429億7135万	-1.73%
05/08	2,411	2,441	2,392	2,424	+0.83%	137,400	427億2459万	-2.77%
05/07	2,388	2,411	2,367	2,404	+1.43%	95,400	423億7208万	-4.15%
05/02	2,374	2,390	2,352	2,370	0%	89,600	417億7281万	-5.99%
05/01	2,405	2,407	2,359	2,370	-1.54%	172,700	417億7281万	-6.58%
04/30	2,443	2,443	2,396	2,407	-0.66%	125,200	424億2496万	-5.64%
04/26	2,420	2,423	2,393	2,423	-0.12%	75,400	427億697万	-5.46%
04/25	2,421	2,444	2,420	2,426	+0.25%	89,300	427億5985万	-5.79%
04/24	2,430	2,430	2,413	2,420	+0.04%	78,700	426億5409万	-6.49%

2918 わらべや日洋 HD

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート