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	84	86	83	85	0%	103,600	12億2711万	-1.16%
09/17	85	85	80	85	-1.16%	180,100	12億2711万	0%
09/13	86	86	85	86	0%	72,000	12億4154万	+1.18%
09/12	85	86	85	86	+2.38%	88,300	12億4154万	+1.18%
09/11	86	87	84	84	-3.45%	138,200	12億1267万	-1.18%
09/10	88	88	86	87	-1.14%	85,700	12億5598万	+3.57%
09/09	87	89	85	88	0%	146,700	12億7042万	+6.02%
09/06	87	88	86	88	+1.15%	78,200	12億7042万	+6.02%
09/05	10:00 2024年9月期8月度月次店舗売上のお知らせ
09/05	86	88	86	87	0%	117,000	12億5598万	+4.82%
09/04	88	89	87	87	-3.33%	155,500	12億5598万	+3.57%
09/03	90	91	89	90	+1.12%	100,000	12億9929万	+7.14%
09/02	91	91	89	89	+1.14%	197,700	12億8485万	+5.95%
08/30	87	93	87	88	+3.53%	664,500	12億7042万	+4.76%
08/29	87	87	85	85	-1.16%	63,000	12億2711万	+1.19%
08/28	85	87	85	86	0%	52,700	12億4154万	+2.38%
08/27	85	86	83	86	+2.38%	104,900	12億4154万	+1.18%
08/26	85	85	84	84	0%	71,400	12億1267万	-1.18%
08/23	84	84	83	84	+1.2%	48,900	12億1267万	-1.18%
08/22	85	85	83	83	-1.19%	87,000	11億9823万	-2.35%
08/21	83	85	83	84	0%	83,600	12億1267万	-1.18%
08/20	83	84	82	84	+1.2%	70,800	12億1267万	-2.33%
08/19	83	85	82	83	0%	104,600	11億9823万	-3.49%
08/16	85	85	83	83	-1.19%	88,200	11億9823万	-3.49%
08/15	84	84	82	84	0%	62,100	12億1267万	-2.33%
08/14	83	84	82	84	+2.44%	75,000	12億1267万	-3.45%
08/13	81	82	81	82	+1.23%	52,400	11億8380万	-5.75%
08/09	79	81	79	81	+3.85%	94,900	11億6936万	-6.9%
08/08	78	79	78	78	+1.3%	66,500	11億2605万	-10.34%
08/07	10:00 2024年9月期7月度月次店舗売上のお知らせ
08/07	74	78	73	77	+5.48%	173,800	11億1161万	-12.5%
08/06	70	76	70	73	+5.8%	185,900	10億5387万	-17.05%
08/05	86	86	59	69	-19.77%	373,200	9億9612万	-22.47%
08/02	88	89	85	86	-2.27%	245,400	12億4154万	-4.44%
08/01	94	94	88	88	-6.38%	398,400	12億7042万	-2.22%
07/31	15:00 2024年9月期第3四半期決算短信〔日本基準〕(非連結)
07/31	92	95	92	94	+2.17%	180,900	13億5704万	+4.44%
07/30	92	93	91	92	-1.08%	107,500	13億2816万	+2.22%
07/29	91	93	91	93	+2.2%	162,600	13億4260万	+3.33%
07/26	90	92	90	91	+1.11%	110,800	13億1373万	+1.11%
07/25	90	91	89	90	0%	161,400	12億9929万	0%
07/24	90	91	90	90	-1.1%	55,300	12億9929万	+1.12%
07/23	89	91	89	91	+2.25%	101,900	13億1373万	+2.25%
07/22	90	91	89	89	0%	123,300	12億8485万	0%
07/19	90	90	89	89	0%	61,300	12億8485万	0%
07/18	90	90	89	89	-1.11%	66,100	12億8485万	0%
07/17	89	90	88	90	+1.12%	87,100	12億9929万	+1.12%
07/16	89	90	88	89	-1.11%	105,600	12億8485万	0%
07/12	90	90	89	90	+1.12%	41,800	12億9929万	+1.12%
07/11	89	89	89	89	-1.11%	66,400	12億8485万	0%
07/10	90	90	89	90	+1.12%	18,300	12億9929万	+1.12%
07/09	90	90	89	89	0%	21,600	12億8485万	0%
07/08	90	90	89	89	0%	31,400	12億8485万	0%
07/05	89	90	89	89	-1.11%	51,300	12億8485万	0%
07/04	10:00 2024年9月期6月度月次店舗売上のお知らせ
07/04	90	90	89	90	+1.12%	32,000	12億9929万	+1.12%
07/03	90	90	89	89	0%	17,000	12億8485万	0%
07/02	90	90	89	89	-1.11%	26,500	12億8485万	0%
07/01	90	90	89	90	+1.12%	27,000	12億9929万	+1.12%
06/28	90	90	89	89	0%	10,300	12億8485万	0%
06/27	90	90	89	89	0%	12,100	12億8485万	0%
06/26	90	90	89	89	-1.11%	56,900	12億8485万	0%
06/25	90	90	89	90	0%	17,500	12億9929万	+1.12%
06/24	90	90	89	90	0%	24,400	12億9929万	+1.12%
06/21	90	90	89	90	0%	29,700	12億9929万	+1.12%
06/20	89	90	89	90	+1.12%	37,800	12億9929万	+1.12%
06/19	89	89	89	89	+1.14%	7,400	12億8485万	0%
06/18	88	89	88	88	-1.12%	26,800	12億7042万	-2.22%
06/17	88	89	88	89	0%	31,700	12億8485万	-1.11%
06/14	89	89	88	89	+1.14%	13,500	12億8485万	-1.11%
06/13	90	90	88	88	-1.12%	23,600	12億7042万	-2.22%
06/12	89	90	89	89	-1.11%	7,300	12億8485万	-1.11%
06/11	89	90	89	90	+1.12%	18,300	12億9929万	0%
06/10	89	89	89	89	0%	11,700	12億8485万	-1.11%
06/07	88	89	88	89	+1.14%	19,600	12億8485万	-1.11%
06/06	10:00 2024年9月期5月度月次店舗売上のお知らせ
06/06	88	89	88	88	0%	45,600	12億7042万	-2.22%
06/05	89	90	88	88	-2.22%	45,000	12億7042万	-2.22%
06/04	90	90	89	90	+1.12%	20,800	12億9929万	-1.1%
06/03	90	90	89	89	-1.11%	22,700	12億8485万	-2.2%
05/31	88	90	88	90	+1.12%	24,600	12億9929万	-1.1%
05/30	89	90	88	89	0%	35,800	12億8485万	-2.2%
05/29	89	90	89	89	0%	19,700	12億8485万	-2.2%
05/28	90	90	89	89	-1.11%	33,800	12億8485万	-2.2%
05/27	89	90	89	90	-1.1%	130,800	12億9929万	-1.1%
05/24	90	91	90	91	+1.11%	68,900	13億1373万	0%
05/23	91	91	90	90	-1.1%	28,700	12億9929万	-1.1%
05/22	91	91	90	91	+1.11%	41,400	13億1373万	0%
05/21	90	91	90	90	-1.1%	18,400	12億9929万	-1.1%
05/20	90	91	90	91	0%	31,200	13億1373万	0%
05/17	90	91	90	91	0%	17,000	13億1373万	0%
05/16	91	91	90	91	0%	48,500	13億1373万	0%
05/15	91	92	91	91	0%	23,200	13億1373万	+1.11%
05/14	91	92	91	91	0%	26,800	13億1373万	+1.11%
05/13	91	92	91	91	-1.09%	49,000	13億1373万	+1.11%
05/10	91	92	91	92	+1.1%	28,800	13億2816万	+2.22%
05/09	92	92	91	91	-1.09%	37,600	13億1373万	+1.11%
05/08	10:00 2024年9月期4月度月次店舗売上のお知らせ
05/08	91	92	91	92	+1.1%	66,900	13億2816万	+2.22%
05/07	92	92	91	91	0%	60,400	13億1373万	+1.11%
05/02	91	92	91	91	+1.11%	60,300	13億1373万	+1.11%
05/01	91	91	90	90	-1.1%	56,900	12億9929万	0%
04/30	15:00 2024年9月期第2四半期決算短信〔日本基準〕(非連結)
04/30	92	92	90	91	0%	64,600	13億1373万	+1.11%
04/26	91	92	90	91	+1.11%	63,800	13億1373万	+1.11%
04/25	90	91	90	90	0%	36,600	12億9929万	0%
04/24	89	91	89	90	+1.12%	67,300	12億9929万	-1.1%

2926 篠崎屋

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