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
08/30	2,511	2,550	2,498	2,549	-0.47%	2,000	109億5509万	-0.82%
08/29	2,511	2,561	2,483	2,561	0%	1,100	110億666万	-0.77%
08/28	2,589	2,589	2,505	2,561	-2.96%	1,300	110億666万	-1.39%
08/27	2,640	2,678	2,591	2,639	+1.11%	3,400	113億4189万	+0.96%
08/26	2,405	2,627	2,405	2,610	+8.7%	8,400	112億1725万	-0.65%
08/23	2,508	2,508	2,352	2,401	-4.34%	6,000	103億1901万	-9.19%
08/22	2,499	2,549	2,481	2,510	-1.53%	1,400	107億8747万	-6.06%
08/21	2,513	2,549	2,500	2,549	-0.55%	10,500	109億3979万	-5.45%
08/20	2,562	2,563	2,499	2,563	+0.51%	4,300	109億9988万	-5.63%
08/19	2,552	2,552	2,460	2,550	-1.09%	4,000	109億4409万	-6.73%
08/16	2,603	2,603	2,541	2,578	-0.73%	3,300	110億6426万	-6.32%
08/15	2,558	2,625	2,540	2,597	+2.77%	3,600	111億4580万	-6.21%
08/14	2,595	2,598	2,483	2,527	-1.48%	9,300	108億4537万	-9.26%
08/13	2,550	2,646	2,453	2,565	-5%	10,200	110億846万	-8.49%
08/09	15:30 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/09	15:30 2024年12月期第2四半期決算説明資料
08/09	2,545	2,700	2,451	2,700	+7.14%	9,600	115億8786万	-4.29%
08/08	2,391	2,530	2,390	2,520	-2.74%	11,400	108億1533万	-11.17%
08/07	2,130	2,591	2,130	2,591	+23.91%	12,500	111億2005万	-9.41%
08/06	2,105	2,135	1,956	2,091	+10.93%	13,300	89億7415万	-27.35%
08/05	12:30 2024年12月期月次概況(7月度速報)のお知らせ
08/05	1,885	1,998	1,885	1,885	-20.96%	64,900	80億9004万	-35.33%
08/02	2,493	2,557	2,382	2,385	-11.44%	48,000	102億3594万	-19.43%
08/01	2,870	2,870	2,555	2,693	-6.66%	36,200	115億5781万	-9.87%
07/31	2,939	2,939	2,881	2,885	-1.3%	2,800	123億8184万	-3.96%
07/30	2,952	2,952	2,859	2,923	-1.42%	2,200	125億4493万	-2.89%
07/29	2,858	2,966	2,835	2,965	+3.74%	3,900	127億2518万	-1.56%
07/26	2,830	2,896	2,830	2,858	+1.13%	17,300	122億6596万	-5.21%
07/25	2,950	2,950	2,807	2,826	-4.24%	17,800	121億2862万	-6.36%
07/24	2,983	2,990	2,931	2,951	-1.07%	2,500	126億6510万	-2.38%
07/23	3,010	3,020	2,983	2,983	+0.24%	2,500	128億243万	-1.39%
07/22	2,965	3,015	2,920	2,976	-1.94%	8,500	127億7239万	-1.72%
07/19	3,080	3,090	2,965	3,035	-1.62%	6,400	130億2561万	+0.07%
07/18	3,080	3,140	3,060	3,085	-0.96%	3,300	132億4020万	+1.48%
07/17	3,090	3,120	3,035	3,115	+1.63%	7,400	133億6895万	+2.47%
07/16	2,990	3,115	2,986	3,065	+2.23%	5,300	131億5436万	+0.69%
07/12	3,005	3,070	2,925	2,998	-0.56%	7,800	128億6681万	-1.7%
07/11	3,030	3,030	2,934	3,015	+1.14%	17,600	129億3977万	-1.37%
07/10	3,015	3,015	2,965	2,981	-1.13%	18,000	127億9385万	-2.74%
07/09	2,971	3,025	2,971	3,015	+1.48%	3,700	129億3977万	-2.11%
07/08	3,000	3,030	2,971	2,971	-1.46%	6,200	127億5093万	-3.73%
07/05	3,100	3,100	3,000	3,015	-2.43%	4,200	129億3977万	-2.55%
07/04	3,120	3,175	3,050	3,090	-0.16%	13,600	132億6166万	-0.29%
07/03	12:30 2024年12月期月次概況(6月度速報)のお知らせ
07/03	3,090	3,095	3,050	3,095	+1.14%	3,100	132億8312万	-0.19%
07/02	3,050	3,140	3,030	3,060	+2.07%	9,700	131億3290万	-1.61%
07/01	15:30 グッドライフカンパニーとWealthPark RealEstate Technologiesが事業提携
07/01	3,090	3,090	2,961	2,998	-0.73%	8,300	128億6681万	-4.37%
06/28	3,100	3,100	3,020	3,020	-2.27%	3,700	129億6123万	-4.34%
06/27	3,075	3,090	3,035	3,090	+0.49%	1,900	132億6166万	-2.71%
06/26	3,090	3,120	3,040	3,075	+1.15%	2,900	131億9728万	-3.85%
06/25	3,025	3,095	3,000	3,040	+2.18%	5,700	130億4707万	-5.71%
06/24	3,065	3,085	2,975	2,975	-2.3%	6,900	127億6810万	-8.83%
06/21	2,928	3,060	2,925	3,045	+4%	7,700	130億6853万	-7.84%
06/20	2,919	2,949	2,820	2,928	-0.51%	17,800	125億6639万	-12.28%
06/19	3,010	3,095	2,941	2,943	-2.06%	14,900	126億3076万	-12.51%
06/18	3,065	3,090	2,862	3,005	-1.8%	17,000	128億9685万	-10.91%
06/17	3,160	3,160	3,060	3,060	-1.77%	9,500	131億3290万	-9.63%
06/14	3,120	3,265	3,115	3,115	-2.35%	5,700	133億6895万	-8.3%
06/13	3,155	3,195	3,085	3,190	+3.07%	18,700	136億9084万	-6.31%
06/12	3,230	3,230	3,080	3,095	-3.73%	10,500	132億8312万	-9.21%
06/11	3,215	3,255	3,190	3,215	0%	3,000	137億9813万	-5.86%
06/10	3,160	3,300	3,160	3,215	+1.1%	10,300	137億9813万	-6.1%
06/07	3,165	3,280	3,105	3,180	-0.63%	12,500	136億4792万	-7.23%
06/06	3,355	3,355	3,185	3,200	-4.62%	16,900	137億3376万	-6.68%
06/05	12:30 2024年12月期月次概況(5月度速報)のお知らせ
06/05	3,155	3,380	3,135	3,355	+5.5%	23,800	143億9898万	-2.13%
06/04	3,155	3,205	3,115	3,180	+0.79%	6,000	136億4792万	-7.07%
06/03	3,180	3,200	3,040	3,155	-0.16%	29,000	135億4062万	-7.69%
05/31	3,130	3,170	3,025	3,160	+0.96%	19,300	135億6208万	-7.66%
05/30	3,255	3,270	3,050	3,130	-5.72%	36,900	134億3333万	-8.59%
05/29	3,680	3,695	3,210	3,320	-9.66%	40,300	142億4877万	-3.15%
05/28	3,570	3,680	3,525	3,675	+2.94%	15,400	157億7236万	+7.21%
05/27	3,505	3,605	3,485	3,570	+2.29%	16,400	153億2172万	+4.36%
05/24	3,600	3,705	3,440	3,490	-3.72%	27,300	149億7838万	+2.41%
05/23	3,710	3,815	3,605	3,625	-2.95%	28,500	155億5777万	+6.87%
05/22	3,990	4,075	3,650	3,735	-6.74%	52,200	160億2987万	+10.83%
05/21	4,000	4,125	3,940	4,005	+0.13%	30,300	171億8865万	+19.45%
05/20	3,870	4,000	3,800	4,000	+2.43%	43,800	171億6720万	+20.26%
05/17	3,525	3,930	3,500	3,905	+9.23%	79,100	167億5947万	+18.44%
05/16	3,110	3,800	3,075	3,575	+12.42%	125,100	153億4318万	+9.19%
05/15	15:30 2024年12月期第1四半期決算短信〔日本基準〕(連結)
05/15	15:30 2024年12月期第1四半期決算説明資料
05/15	3,350	3,350	3,160	3,180	-4.22%	33,200	136億4792万	-2.84%
05/14	3,340	3,340	3,220	3,320	-0.6%	15,800	142億4877万	+1.13%
05/13	3,305	3,345	3,190	3,340	+1.06%	17,300	143億3461万	+0.72%
05/10	3,300	3,330	3,185	3,305	+0.46%	11,800	141億8439万	-1.05%
05/09	3,320	3,360	3,250	3,290	+0.92%	8,700	141億2002万	-2.55%
05/08	3,355	3,455	3,230	3,260	-4.82%	23,200	139億9126万	-4.93%
05/07	12:30 2024年12月期月次概況(4月度速報)のお知らせ
05/07	3,450	3,450	3,335	3,425	+3.47%	16,900	146億9941万	-1.78%
05/02	3,255	3,410	3,245	3,310	+3.12%	20,900	142億585万	-6.05%
05/01	3,145	3,275	3,080	3,210	+0.94%	15,200	137億7667万	-9.91%
04/30	3,195	3,230	3,110	3,180	-0.63%	15,700	136億4792万	-11.54%
04/26	3,075	3,200	3,050	3,200	+3.73%	18,700	137億3376万	-11.55%
04/25	3,195	3,210	3,085	3,085	-5.22%	11,500	132億4020万	-15.27%
04/24	3,215	3,270	3,175	3,255	+1.56%	12,200	139億6980万	-11.48%
04/23	3,280	3,375	3,175	3,205	-0.62%	20,900	137億5521万	-13.38%
04/22	3,205	3,330	3,150	3,225	-3.3%	22,500	137億7623万	-13.33%
04/19	3,485	3,495	3,135	3,335	-4.58%	71,600	142億4611万	-10.57%
04/18	3,300	3,535	3,215	3,495	+7.37%	65,800	149億2959万	-6.45%
04/17	3,030	3,300	3,030	3,255	+6.03%	36,700	139億438万	-12.94%
04/16	3,005	3,110	3,000	3,070	-0.81%	27,700	131億1411万	-18.22%
04/15	3,255	3,320	3,080	3,095	-6.21%	28,900	132億2091万	-17.84%
04/12	3,390	3,390	3,180	3,300	-0.75%	37,900	140億9661万	-12.74%
04/11	3,200	3,425	3,195	3,325	+1.22%	26,400	142億340万	-12.38%
04/10	3,305	3,425	3,255	3,285	-1.35%	38,700	140億3253万	-13.98%
04/09	3,645	3,670	3,305	3,330	-5.93%	55,600	141億9479万	-13.17%
04/08	3,435	3,580	3,155	3,540	+3.06%	110,400	150億8995万	-8.1%
04/03	15:30 2024年12月期月次概況(3月度速報)のお知らせ

2970 グッドライフカンパニー

IR情報

2024/04/08～2024/08/30

IR情報＆株価推移

開示資料

決算

株式

チャート