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
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 2024年2月期決算短信〔日本基準〕(連結)
04/12	15:30 取締役の異動に関するお知らせ
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%
03/01	2,060	2,069	2,039	2,049	-0.53%	304,200	934億5440万	-3.21%
02/29	2,070	2,081	2,045	2,060	+0.39%	346,400	939億5610万	-2.92%
02/28	2,040	2,062	2,036	2,052	-1.54%	758,400	935億9122万	-3.57%
02/27	2,102	2,102	2,073	2,084	-0.86%	1,196,900	950億5074万	-2.34%
02/26	2,097	2,106	2,085	2,102	+1.11%	351,300	958億7171万	-1.73%
02/22	2,090	2,090	2,068	2,079	+0.68%	432,700	948億2269万	-3.03%
02/21	2,077	2,082	2,055	2,065	-0.82%	591,000	941億8415万	-3.95%
02/20	2,112	2,118	2,080	2,082	-0.62%	469,900	949億5952万	-3.43%
02/19	2,066	2,100	2,062	2,095	+1.35%	529,100	955億5244万	-3.1%
02/16	2,082	2,082	2,063	2,067	+0.15%	408,300	942億7537万	-4.66%
02/15	2,100	2,100	2,062	2,064	-1.71%	504,100	941億3854万	-5.15%
02/14	2,129	2,129	2,089	2,100	-1.59%	545,200	957億8049万	-3.85%
02/13	2,135	2,137	2,114	2,134	+0.23%	471,000	973億3122万	-2.56%
02/09	2,133	2,142	2,115	2,129	+0.33%	311,000	971億318万	-2.96%
02/08	2,136	2,136	2,109	2,122	-1.26%	484,300	967億8391万	-3.41%
02/07	2,133	2,150	2,129	2,149	+0.42%	267,400	980億1537万	-2.27%
02/06	2,161	2,163	2,140	2,140	-1.15%	479,000	976億488万	-2.73%
02/05	2,165	2,182	2,157	2,165	-0.23%	505,800	987億4513万	-1.64%
02/02	2,168	2,177	2,156	2,170	-0.05%	270,200	989億7318万	-1.36%
02/01	2,183	2,184	2,164	2,171	-0.5%	281,400	990億1879万	-1.27%
01/31	2,177	2,183	2,161	2,182	+0.55%	192,900	995億2049万	-0.68%
01/30	2,175	2,190	2,166	2,170	-0.23%	232,600	989億7318万	-1.14%
01/29	2,164	2,180	2,164	2,175	+0.69%	321,300	992億123万	-0.82%
01/26	2,171	2,174	2,159	2,160	-0.46%	210,300	985億1708万	-1.41%
01/25	2,158	2,171	2,151	2,170	-0.23%	262,500	989億7318万	-0.96%
01/24	2,204	2,204	2,166	2,175	-1.14%	226,500	992億123万	-0.64%
01/23	2,209	2,219	2,199	2,200	-0.5%	156,400	1003億4147万	+0.5%
01/22	2,202	2,215	2,192	2,211	+0.41%	232,200	1008億4318万	+1.01%
01/19	2,232	2,239	2,202	2,202	-0.86%	157,700	1004億3269万	+0.69%
01/18	2,249	2,249	2,221	2,221	+0.09%	142,000	1012億9927万	+1.6%
01/17	2,232	2,255	2,217	2,219	+0.14%	179,800	1012億805万	+1.65%
01/16	2,241	2,242	2,208	2,216	-1.16%	208,200	1010億7123万	+1.65%
01/15	2,251	2,261	2,222	2,242	-0.18%	273,700	1022億5708万	+2.89%
01/12	15:30 2024年2月期第3四半期決算短信〔日本基準〕(連結)
01/12	2,252	2,265	2,233	2,246	-0.49%	168,400	1024億3952万	+3.22%
01/11	2,278	2,278	2,256	2,257	-0.4%	149,900	1029億4123万	+3.82%
01/10	2,266	2,277	2,257	2,266	0%	144,200	1033億5171万	+4.38%
01/09	2,249	2,274	2,243	2,266	+2.07%	169,600	1033億5171万	+4.52%
01/05	2,219	2,232	2,208	2,220	+0.41%	104,400	1012億5366万	+2.54%
01/04	2,199	2,215	2,162	2,211	+1.47%	165,800	1008億4318万	+2.17%
2023
12/29	2,179	2,187	2,170	2,179	+0.46%	76,000	993億8366万	+0.74%
12/28	2,153	2,169	2,147	2,169	+0.7%	70,200	989億2757万	+0.23%
12/27	2,147	2,154	2,137	2,154	+0.51%	80,700	982億4342万	-0.51%
12/26	2,150	2,156	2,139	2,143	-0.05%	52,800	977億4171万	-1.11%
12/25	2,140	2,151	2,134	2,144	+0.52%	65,200	977億8732万	-1.2%
12/22	2,120	2,142	2,120	2,133	+0.76%	62,100	972億8562万	-1.84%
12/21	2,124	2,129	2,116	2,117	-0.66%	65,500	965億5586万	-2.67%
12/20	2,144	2,148	2,131	2,131	-0.09%	57,300	971億9440万	-2.16%
12/19	2,151	2,152	2,119	2,133	-0.7%	95,300	972億8562万	-2.16%
12/18	2,128	2,149	2,116	2,148	+0.66%	68,300	979億6976万	-1.51%
12/15	2,183	2,183	2,128	2,134	-1.75%	108,600	973億3122万	-2.2%
12/14	2,184	2,191	2,155	2,172	-0.41%	87,900	990億6440万	-0.46%
12/13	2,185	2,188	2,169	2,181	+0.14%	38,100	994億7488万	-0.05%
12/12	2,190	2,190	2,170	2,178	-0.05%	79,900	993億3805万	-0.14%
12/11	2,143	2,180	2,139	2,179	+2.35%	114,900	993億8366万	-0.09%
12/08	2,150	2,160	2,127	2,129	-1.21%	187,300	971億318万	-2.34%
12/07	2,172	2,183	2,154	2,155	-1.55%	134,200	982億8903万	-1.19%
12/06	2,166	2,193	2,157	2,189	+0.88%	120,200	998億3976万	+0.32%
12/05	2,189	2,200	2,170	2,170	-0.82%	110,000	989億7318万	-0.5%
12/04	2,175	2,190	2,171	2,188	+0.51%	94,600	997億9415万	+0.32%
12/01	2,195	2,195	2,175	2,177	-0.82%	89,700	992億9244万	-0.18%
11/30	2,195	2,201	2,176	2,195	0%	97,400	1001億1342万	+0.64%
11/29	2,197	2,206	2,191	2,195	-0.23%	86,800	1001億1342万	+0.73%
11/28	2,188	2,211	2,181	2,200	+0.82%	138,300	1003億4147万	+1.15%
11/27	2,200	2,200	2,172	2,182	-0.5%	86,500	995億2049万	+0.46%

3087 ドトール・日レス HD

IR情報

2023/11/27～2024/04/23

IR情報＆株価推移

開示資料

決算

株式

チャート