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
07/26	2,327	2,332	2,308	2,308	-0.09%	149,800	1052億6732万	+3.31%
07/25	2,295	2,330	2,285	2,310	+0.22%	176,500	1053億5854万	+3.63%
07/24	2,310	2,329	2,305	2,305	-0.22%	188,300	1051億3049万	+3.64%
07/23	2,263	2,320	2,250	2,310	+2.71%	240,700	1053億5854万	+4.1%
07/22	2,288	2,289	2,240	2,249	-1.7%	157,800	1025億7635万	+1.58%
07/19	2,255	2,294	2,244	2,288	+1.87%	261,300	1043億5513万	+3.44%
07/18	2,210	2,258	2,201	2,246	+1.22%	204,300	1024億3952万	+1.81%
07/17	2,247	2,247	2,210	2,219	-1.11%	285,000	1012億805万	+0.68%
07/16	2,300	2,302	2,212	2,244	+3.03%	741,800	1023億4830万	+1.91%
07/12	15:30 配当予想の修正に関するお知らせ
07/12	15:30 2025年2月期第1四半期決算短信〔日本基準〕(連結)
07/12	2,163	2,187	2,162	2,178	+0.46%	265,800	993億3805万	-1%
07/11	2,180	2,187	2,160	2,168	-0.09%	201,400	988億8196万	-1.41%
07/10	2,171	2,176	2,156	2,170	0%	104,300	989億7318万	-1.32%
07/09	2,180	2,184	2,167	2,170	-0.09%	112,000	989億7318万	-1.32%
07/08	2,216	2,220	2,171	2,172	-2.51%	170,000	990億6440万	-1.18%
07/05	2,226	2,232	2,212	2,228	+0.09%	88,600	1016億1854万	+1.41%
07/04	2,206	2,229	2,206	2,226	+0.91%	101,100	1015億2732万	+1.46%
07/03	2,207	2,215	2,188	2,206	-0.59%	111,000	1006億1513万	+0.68%
07/02	2,230	2,230	2,210	2,219	-1.03%	145,100	1012億805万	+1.46%
07/01	2,243	2,251	2,235	2,242	+0.09%	106,400	1022億5708万	+2.66%
06/28	2,264	2,269	2,230	2,240	-0.97%	148,200	1021億6586万	+2.75%
06/27	15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
06/27	2,245	2,262	2,240	2,262	+1.3%	158,400	1031億6927万	+3.95%
06/26	2,225	2,237	2,221	2,233	+0.45%	126,200	1018億4659万	+2.9%
06/25	2,217	2,230	2,215	2,223	+0.36%	109,400	1013億9049万	+2.63%
06/24	2,220	2,222	2,207	2,215	+0.18%	124,900	1010億2562万	+2.5%
06/21	2,195	2,215	2,195	2,211	+1.1%	271,900	1008億4318万	+2.5%
06/20	2,191	2,195	2,184	2,187	-0.09%	66,700	997億4854万	+1.58%
06/19	2,182	2,190	2,179	2,189	+0.09%	93,000	998億3976万	+1.86%
06/18	2,189	2,199	2,183	2,187	+0.37%	103,400	997億4854万	+2.01%
06/17	2,194	2,194	2,163	2,179	-0.68%	109,900	993億8366万	+1.82%
06/14	2,156	2,195	2,150	2,194	+1.86%	164,300	1000億6781万	+2.67%
06/13	2,178	2,180	2,150	2,154	-1.06%	149,100	982億4342万	+1.03%
06/12	2,175	2,184	2,166	2,177	+0.05%	66,500	992億9244万	+2.21%
06/11	2,185	2,197	2,173	2,176	-0.41%	105,000	992億4683万	+2.35%
06/10	2,178	2,197	2,166	2,185	+0.51%	171,500	996億5732万	+2.97%
06/07	2,156	2,174	2,156	2,174	+0.83%	113,900	991億5562万	+2.6%
06/06	2,170	2,170	2,150	2,156	-0.28%	119,500	983億3464万	+1.94%
06/05	2,162	2,167	2,145	2,162	+0.05%	135,600	986億830万	+2.27%
06/04	2,135	2,163	2,128	2,161	+0.89%	166,900	985億6269万	+2.37%
06/03	2,155	2,157	2,142	2,142	-0.6%	107,200	976億9610万	+1.61%
05/31	2,144	2,155	2,138	2,155	+0.51%	195,200	982億8903万	+2.28%
05/30	2,110	2,145	2,107	2,144	+1.28%	111,500	977億8732万	+1.8%
05/29	2,138	2,149	2,117	2,117	-0.98%	95,500	965億5586万	+0.62%
05/28	15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
05/28	15:30 グループ会社の取締役人事に関するお知らせ
05/28	2,146	2,157	2,132	2,138	-0.37%	132,500	975億1366万	+1.71%
05/27	2,141	2,146	2,134	2,146	+0.23%	95,800	978億7854万	+2.09%
05/24	2,104	2,141	2,101	2,141	+1.28%	156,900	976億5049万	+2%
05/23	2,113	2,120	2,105	2,114	-0.19%	94,900	964億1903万	+0.86%
05/22	2,107	2,121	2,101	2,118	+0.52%	122,600	966億147万	+1.1%
05/21	2,117	2,125	2,103	2,107	-0.19%	104,900	960億9976万	+0.67%
05/20	2,102	2,119	2,100	2,111	+0.43%	104,500	962億8220万	+1%
05/17	2,085	2,105	2,080	2,102	+0.62%	125,800	958億7171万	+0.72%
05/16	2,082	2,092	2,069	2,089	+0.67%	92,800	952億7879万	+0.19%
05/15	2,094	2,094	2,074	2,075	-0.77%	103,300	946億4025万	-0.38%
05/14	2,085	2,094	2,078	2,091	-0.1%	85,000	953億7001万	+0.48%
05/13	2,079	2,098	2,077	2,093	+0.43%	99,000	954億6122万	+0.72%
05/10	2,099	2,105	2,071	2,084	-0.29%	125,500	950億5074万	+0.39%
05/09	2,082	2,099	2,069	2,090	+0.92%	103,800	953億2440万	+0.77%
05/08	2,084	2,087	2,063	2,071	-0.62%	115,400	944億5781万	-0.1%
05/07	2,096	2,096	2,082	2,084	-0.71%	96,700	950億5074万	+0.53%
05/02	2,101	2,103	2,088	2,099	+0.14%	75,100	957億3488万	+1.3%
05/01	2,111	2,111	2,084	2,096	-0.76%	103,700	955億9805万	+1.21%
04/30	2,112	2,112	2,085	2,112	+0.67%	126,800	963億2781万	+2.03%
04/26	2,085	2,101	2,072	2,098	+0.24%	169,900	956億8927万	+1.45%
04/25	2,116	2,116	2,090	2,093	-1.18%	156,600	954億6122万	+1.26%
04/24	2,121	2,125	2,108	2,118	-0.33%	171,200	966億147万	+2.47%
04/23	2,125	2,150	2,112	2,125	+1.63%	327,900	969億2074万	+2.86%
04/22	2,083	2,095	2,073	2,091	+0.77%	159,200	953億7001万	+1.31%
04/19	2,115	2,115	2,066	2,075	-2.21%	282,800	946億4025万	+0.53%
04/18	2,080	2,135	2,080	2,122	+2.66%	345,700	967億8391万	+2.76%
04/17	2,080	2,094	2,067	2,067	-0.24%	185,300	942億7537万	+0.29%
04/16	2,090	2,107	2,061	2,072	-1%	248,900	945億342万	+0.63%
04/15	2,140	2,145	2,070	2,093	+1.75%	860,300	954億6122万	+1.75%
04/12	15:30 取締役の異動に関するお知らせ
04/12	15:30 2024年2月期決算短信〔日本基準〕(連結)
04/12	2,054	2,068	2,037	2,057	+1.08%	303,200	938億1927万	+0.15%
04/11	2,041	2,043	2,026	2,035	-0.54%	169,300	928億1586万	-0.88%
04/10	2,045	2,054	2,045	2,046	+0.24%	92,400	933億1757万	-0.34%
04/09	2,044	2,051	2,031	2,041	0%	115,000	930億8952万	-0.54%
04/08	2,038	2,046	2,027	2,041	+0.1%	123,200	930億8952万	-0.49%
04/05	2,015	2,043	2,015	2,039	+0.94%	149,500	929億9830万	-0.59%
04/04	2,016	2,024	2,003	2,020	+0.05%	134,000	921億3171万	-1.56%
04/03	2,020	2,026	2,011	2,019	-0.74%	151,400	920億8610万	-1.66%
04/02	2,066	2,066	2,028	2,034	-1.5%	137,900	927億7025万	-1.07%
04/01	2,080	2,085	2,061	2,065	-0.72%	129,600	941億8415万	+0.34%
03/29	2,050	2,083	2,049	2,080	+1.32%	123,000	948億6830万	+1.02%
03/28	2,086	2,088	2,048	2,053	-1.2%	154,600	936億3683万	-0.24%
03/27	2,071	2,085	2,065	2,078	+0.58%	145,800	947億7708万	+0.92%
03/26	2,072	2,076	2,051	2,066	-0.19%	90,000	942億2976万	+0.29%
03/25	2,090	2,094	2,070	2,070	-0.72%	134,600	944億1220万	+0.49%
03/22	2,088	2,093	2,079	2,085	-0.14%	123,300	950億9635万	+1.21%
03/21	2,102	2,108	2,084	2,088	-0.14%	223,000	952億3318万	+1.36%
03/19	2,085	2,096	2,082	2,091	+0.38%	213,300	953億7001万	+1.41%
03/18	2,090	2,092	2,069	2,083	-0.05%	199,400	950億513万	+0.92%
03/15	2,084	2,085	2,069	2,084	0%	175,800	950億5074万	+0.92%
03/14	2,048	2,084	2,048	2,084	+2.36%	287,500	950億5074万	+0.77%
03/13	2,036	2,047	2,026	2,036	+0.49%	217,700	928億6147万	-1.64%
03/12	2,007	2,030	1,991	2,026	+0.8%	182,200	924億537万	-2.36%
03/11	2,023	2,029	1,996	2,010	-0.79%	220,400	916億7561万	-3.41%
03/08	2,015	2,033	2,000	2,026	-0.15%	236,100	924億537万	-2.97%
03/07	2,021	2,035	2,015	2,029	+0.3%	176,400	925億4220万	-3.1%
03/06	2,023	2,032	2,015	2,023	+0.1%	193,600	922億6854万	-3.62%
03/05	2,010	2,028	2,002	2,021	+0.45%	178,500	921億7732万	-4.04%
03/04	2,040	2,042	2,010	2,012	-1.81%	316,100	917億6683万	-4.69%

3087 ドトール・日レス HD

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート