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
10/15	1,072	1,074	1,060	1,064	-0.19%	10,600	136億8136万	+3%
10/11	1,063	1,066	1,054	1,066	+0.95%	13,900	137億708万	+3.39%
10/10	1,072	1,072	1,055	1,056	-1.03%	12,400	135億7850万	+2.62%
10/09	1,065	1,071	1,059	1,067	+0.47%	18,300	137億1994万	+3.89%
10/08	1,064	1,076	1,062	1,062	-0.38%	14,700	136億5565万	+3.51%
10/07	1,052	1,066	1,050	1,066	+1.91%	13,800	137億708万	+4%
10/04	1,042	1,050	1,036	1,046	+0.38%	14,300	134億4991万	+2.25%
10/03	1,044	1,048	1,035	1,042	+1.26%	13,500	133億9848万	+1.86%
10/02	1,030	1,038	1,027	1,029	-0.39%	13,000	132億3132万	+0.59%
10/01	1,044	1,048	1,030	1,033	+0.1%	21,500	132億8275万	+0.98%
09/30	15:50 2025年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
09/30	1,052	1,052	1,024	1,032	-2.37%	19,800	132億6989万	+0.88%
09/27	1,064	1,067	1,051	1,057	-0.66%	13,900	135億9136万	+3.42%
09/26	1,044	1,065	1,044	1,064	+2.11%	27,700	136億8136万	+4.11%
09/25	1,040	1,048	1,036	1,042	+0.39%	20,100	133億9848万	+2.16%
09/24	1,036	1,045	1,027	1,038	+2.27%	28,900	133億4705万	+1.86%
09/20	1,018	1,025	1,015	1,015	0%	18,700	130億5130万	-0.39%
09/19	1,010	1,019	1,006	1,015	+0.59%	13,700	130億5130万	-0.49%
09/18	1,010	1,012	998	1,009	0%	11,000	129億7415万	-1.08%
09/17	1,006	1,009	997	1,009	+1.1%	11,600	129億7415万	-1.08%
09/13	1,005	1,007	994	998	-0.2%	15,400	128億3271万	-2.06%
09/12	991	1,000	991	1,000	+1.94%	10,800	128億5843万	-1.77%
09/11	1,011	1,011	980	981	-2.97%	29,000	126億1411万	-3.63%
09/10	1,002	1,012	1,002	1,011	+0.9%	7,100	129億9987万	-0.79%
09/09	1,002	1,016	1,002	1,002	-1.38%	11,500	128億8414万	-1.38%
09/06	1,023	1,024	1,013	1,016	-0.2%	9,900	130億6416万	-0.29%
09/05	1,011	1,026	1,011	1,018	+0.69%	12,000	130億8988万	-0.49%
09/04	1,019	1,029	1,011	1,011	-0.98%	17,700	129億9987万	-1.56%
09/03	1,019	1,030	1,019	1,021	-0.58%	17,900	131億2845万	-1.07%
09/02	1,038	1,038	1,023	1,027	-0.77%	9,500	132億560万	-0.87%
08/30	1,036	1,036	1,021	1,035	+0.29%	13,200	133億847万	-0.38%
08/29	1,028	1,032	1,024	1,032	-0.77%	14,000	132億6989万	-1.05%
08/28	1,038	1,043	1,029	1,040	-0.1%	8,200	133億7276万	-0.67%
08/27	1,031	1,041	1,026	1,041	+1.46%	8,200	133億8562万	-0.95%
08/26	1,034	1,034	1,026	1,026	-0.19%	7,400	131億9274万	-2.75%
08/23	1,021	1,033	1,019	1,028	+0.29%	10,900	132億1846万	-2.93%
08/22	1,030	1,032	1,019	1,025	-0.87%	12,300	131億7989万	-3.67%
08/21	1,034	1,036	1,023	1,034	-0.19%	8,100	132億9561万	-3.18%
08/20	1,024	1,036	1,017	1,036	+1.77%	9,700	133億2133万	-3.36%
08/19	1,027	1,034	1,016	1,018	-1.74%	19,300	130億8988万	-5.39%
08/16	1,022	1,036	1,019	1,036	+1.57%	14,700	133億2133万	-4.16%
08/15	1,017	1,025	1,011	1,020	+0.29%	10,900	131億1559万	-5.9%
08/14	1,011	1,024	1,005	1,017	+0.69%	11,100	130億7702万	-6.61%
08/13	1,011	1,011	1,000	1,010	+1.81%	15,200	129億8701万	-7.59%
08/09	1,007	1,010	987	992	+0.92%	20,000	127億5556万	-9.74%
08/08	995	1,005	980	983	-1.6%	28,200	126億3983万	-11.04%
08/07	988	1,025	988	999	+1.32%	27,700	128億4557万	-10.24%
08/06	974	1,043	974	986	+2.82%	29,600	126億7841万	-11.81%
08/05	1,023	1,026	950	959	-9.78%	40,200	123億3123万	-14.76%
08/02	1,107	1,114	1,063	1,063	-3.97%	38,000	136億6851万	-6.34%
08/01	1,120	1,128	1,106	1,107	-2.29%	25,200	142億3428万	-2.89%
07/31	1,114	1,133	1,114	1,133	+0.98%	8,200	145億6860万	-0.87%
07/30	1,123	1,133	1,114	1,122	-0.71%	21,500	144億2715万	-2.01%
07/29	1,114	1,130	1,114	1,130	+1.44%	11,600	145億3002万	-1.57%
07/26	1,134	1,134	1,114	1,114	-0.27%	13,400	143億2429万	-3.21%
07/25	1,130	1,131	1,117	1,117	-1.15%	15,200	143億6286万	-3.21%
07/24	1,149	1,149	1,130	1,130	-1.05%	12,200	145億3002万	-2.25%
07/23	17:00 株式報酬型ストックオプション(新株予約権)の発行内容確定に関するお知らせ
07/23	1,137	1,146	1,137	1,142	+0.35%	11,300	146億8432万	-1.3%
07/22	1,152	1,153	1,136	1,138	-0.7%	16,400	146億3289万	-1.73%
07/19	1,136	1,148	1,136	1,146	+0.79%	8,700	147億3576万	-1.21%
07/18	1,135	1,145	1,134	1,137	-0.09%	10,900	146億2003万	-1.98%
07/17	1,131	1,140	1,131	1,138	+0.62%	9,500	146億3289万	-1.98%
07/16	1,145	1,146	1,131	1,131	-1.05%	12,700	145億4288万	-2.75%
07/12	1,128	1,144	1,128	1,143	+0.79%	13,500	146億9718万	-1.89%
07/11	1,113	1,135	1,113	1,134	+1.43%	24,900	145億8145万	-2.66%
07/10	1,128	1,128	1,116	1,118	-0.8%	18,100	143億7572万	-4.12%
07/09	1,124	1,128	1,120	1,127	-0.27%	19,300	144億9145万	-3.51%
07/08	1,142	1,145	1,130	1,130	-1.48%	18,600	145億3002万	-3.5%
07/05	1,160	1,160	1,147	1,147	-1.12%	8,300	147億4861万	-2.22%
07/04	1,163	1,163	1,147	1,160	-0.17%	11,200	149億1577万	-1.28%
07/03	1,142	1,162	1,142	1,162	+1.48%	19,600	149億4149万	-1.11%
07/02	1,164	1,164	1,143	1,145	-0.69%	23,900	147億2290万	-2.55%
07/01	1,179	1,179	1,150	1,153	-3.92%	47,700	148億2576万	-1.96%
06/28	15:50 株式報酬型ストックオプション(新株予約権)の発行に関するお知らせ
06/28	15:50 2025年2月期第1四半期決算短信〔日本基準〕(連結)
06/28	1,194	1,201	1,184	1,200	-0.08%	18,300	154億3011万	+2.04%
06/27	1,188	1,201	1,185	1,201	+1.35%	15,400	154億4297万	+2.3%
06/26	1,180	1,185	1,176	1,185	+0.34%	10,900	152億3723万	+1.02%
06/25	1,188	1,192	1,179	1,181	-1.01%	10,600	151億8580万	+0.85%
06/24	1,195	1,198	1,188	1,193	-0.17%	12,400	153億4010万	+1.88%
06/21	1,191	1,195	1,174	1,195	+0.59%	18,700	153億6582万	+2.14%
06/20	1,177	1,188	1,177	1,188	+1.19%	11,800	152億7581万	+1.63%
06/19	1,173	1,180	1,171	1,174	+0.69%	6,500	150億9579万	+0.51%
06/18	15:50 日本証券アナリスト協会主催個人投資家向けＩＲセミナー参加のお知らせ
06/18	1,180	1,180	1,165	1,166	+0.52%	7,200	149億9292万	-0.17%
06/17	1,170	1,170	1,160	1,160	-1.61%	9,400	149億1577万	-0.68%
06/14	1,185	1,185	1,161	1,179	+1.55%	18,600	151億6008万	+0.94%
06/13	15:50 第２回定時株主総会事業報告動画公開のお知らせ
06/13	1,187	1,187	1,161	1,161	-0.09%	8,300	149億2863万	-0.6%
06/12	1,170	1,175	1,162	1,162	-0.94%	5,400	149億4149万	-0.51%
06/11	1,178	1,178	1,165	1,173	-0.42%	7,300	150億8293万	+0.43%
06/10	1,168	1,178	1,163	1,178	+1.64%	9,500	151億4723万	+0.86%
06/07	1,160	1,166	1,158	1,159	+0.09%	4,000	149億292万	-0.69%
06/06	1,176	1,176	1,153	1,158	-0.69%	10,100	148億9006万	-0.86%
06/05	1,182	1,183	1,163	1,166	-1.77%	9,200	149億9292万	-0.26%
06/04	1,179	1,191	1,129	1,187	-0.75%	20,400	152億6295万	+1.45%
06/03	1,201	1,201	1,187	1,196	+0.5%	17,300	153億7868万	+2.31%
05/31	15:50 インスタグラムフォロー＆コメントでプレゼントが当たる！「牛角やみつきになる！丸ごと塩オクラ」のキャンペーンを６月１日から実施
05/31	1,166	1,190	1,166	1,190	+1.88%	12,500	153億153万	+1.88%
05/30	1,159	1,168	1,154	1,168	+0.78%	10,100	150億1864万	0%
05/29	1,166	1,166	1,156	1,159	-0.17%	6,500	149億292万	-0.77%
05/28	1,163	1,164	1,156	1,161	-0.17%	10,000	149億2863万	-0.6%
05/27	1,159	1,163	1,158	1,163	+0.52%	2,600	149億5435万	-0.43%
05/24	1,151	1,159	1,148	1,157	+0.26%	7,700	148億7720万	-0.86%
05/23	1,157	1,157	1,151	1,154	-0.35%	7,500	148億3862万	-1.2%
05/22	1,166	1,166	1,158	1,158	-0.69%	6,000	148億9006万	-0.94%

2935 ピックルス HD

IR情報

2024/05/22～2024/10/15

IR情報＆株価推移

開示資料

決算

株式

チャート