日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/28	2,198	2,229	2,191	2,202	+1.62%	2,565,100	8373億3814万	+10.99%
05/27	2,139	2,167	2,133	2,167	+2.07%	2,145,400	8240億2895万	+10.22%
05/26	2,200	2,222	2,121	2,123	-4.41%	4,157,500	8072億9740万	+8.98%
05/23	2,203	2,239	2,186	2,221	+0.63%	1,993,400	8445億6313万	+15.08%
05/22	2,186	2,237	2,174	2,207	+0.87%	2,900,900	8392億3945万	+15.43%
05/21	2,161	2,218	2,157	2,188	+2%	3,450,800	8320億1446万	+15.46%
05/20	2,181	2,199	2,137	2,145	-2.32%	3,007,600	8156億6317万	+14.16%
05/19	2,145	2,207	2,140	2,196	+0.78%	3,914,700	8350億5656万	+17.68%
05/16	2,128	2,227	2,096	2,179	+2.73%	7,262,800	8285億9210万	+17.91%
05/15	2,086	2,135	2,078	2,121	+1.39%	3,357,700	8065億3687万	+15.65%
05/14	2,118	2,161	2,052	2,092	+3.05%	7,504,300	7955億926万	+15.01%
05/13	15:30 当社執行役等を対象とした報酬制度改定に関するお知らせ
05/13	15:30 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ
05/13	15:30 剰余金の配当に関するお知らせ
05/13	15:30 2025年3月期決算説明会資料
05/13	15:30 2025年3月期決算説明資料
05/13	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/13	15:30 持分法適用関連会社の一部株式譲渡に関するお知らせ
05/13	2,047	2,069	2,010	2,030	+2.06%	4,898,700	7719億3298万	+12.22%
05/12	1,949	1,997	1,934	1,989	+3.92%	4,703,400	7563億4221万	+10.13%
05/09	1,900	1,919	1,876	1,914	+2.3%	2,552,500	7278億2252万	+5.98%
05/08	1,851	1,887	1,841	1,871	+0.92%	2,221,000	7114億7123万	+3.14%
05/07	1,860	1,861	1,836	1,854	+0.22%	2,665,000	7050億677万	+1.59%
05/02	1,809	1,880	1,804	1,850	-0.43%	3,642,800	7034億8572万	+0.6%
05/01	1,850	1,874	1,828	1,858	+1.09%	2,620,800	7065億2782万	+0.11%
04/30	1,850	1,857	1,836	1,838	+1.1%	3,684,800	6989億2257万	-1.87%
04/28	1,825	1,834	1,805	1,818	+0.17%	2,460,600	6913億1732万	-3.86%
04/25	1,797	1,839	1,792	1,815	+1.06%	2,989,500	6901億7653万	-4.87%
04/24	1,790	1,822	1,776	1,796	+2.63%	4,037,100	6829億5154万	-6.65%
04/23	1,748	1,753	1,725	1,750	+3.06%	3,269,800	6654億5946万	-9.89%
04/22	1,681	1,707	1,677	1,698	+0.59%	3,030,300	6456億8581万	-13.37%
04/21	1,711	1,724	1,668	1,688	-2.82%	3,386,900	6418億6816万	-14.75%
04/18	1,710	1,747	1,710	1,737	+0.87%	2,282,600	6605億59万	-13.32%
04/17	1,696	1,749	1,692	1,722	+2.5%	4,548,800	6547億9679万	-14.84%
04/16	1,750	1,761	1,662	1,680	-4.27%	6,188,300	6388億2613万	-17.65%
04/15	1,798	1,800	1,747	1,755	-1.9%	4,512,300	6673億4516万	-14.85%
04/14	1,801	1,839	1,788	1,789	-0.06%	3,280,200	6802億7378万	-13.99%
04/11	1,750	1,802	1,733	1,790	-1.21%	3,202,100	6806億5404万	-14.72%
04/10	1,947	1,948	1,808	1,812	+3.72%	5,240,300	6890億1962万	-14.49%
04/09	1,790	1,798	1,712	1,747	-5.47%	5,147,100	6643億313万	-18.25%
04/08	1,803	1,893	1,799	1,848	+6.82%	5,071,200	7027億875万	-14.33%
04/07	1,650	1,804	1,602	1,730	-6.08%	8,284,500	6578億3882万	-20.5%
04/04	1,874	1,890	1,781	1,842	-5.73%	7,211,600	7004億2723万	-16.2%
04/03	1,900	1,976	1,900	1,954	-2.06%	5,451,200	7430億1563万	-11.82%
04/02	2,094	2,095	1,986	1,995	-5.54%	6,968,000	7586億603万	-10.5%
04/01	2,161	2,163	2,101	2,112	-1.31%	2,957,500	8030億9571万	-5.71%
03/31	2,176	2,187	2,135	2,140	-3.25%	3,164,800	8137億4281万	-4.72%
03/28	2,233	2,239	2,192	2,212	-2.47%	3,275,200	8504億6390万	-1.82%
03/27	2,263	2,298	2,250	2,268	-0.96%	3,369,300	8719億9463万	+0.4%
03/26	2,300	2,314	2,275	2,290	+0.09%	2,897,500	8804億5314万	+1.19%
03/25	2,300	2,330	2,278	2,288	+2.55%	3,426,100	8796億8418万	+0.88%
03/24	2,223	2,247	2,207	2,231	+0.09%	2,690,500	8577億6897万	-2.06%
03/21	2,229	2,283	2,229	2,229	-0.8%	3,378,000	8569億4429万	-2.54%
03/19	2,213	2,258	2,205	2,247	+2.84%	4,128,600	8638億6443万	-2.13%
03/18	2,203	2,204	2,176	2,185	-1.49%	5,741,500	8400億2839万	-5.21%
03/17	15:30 自己株式の取得状況および取得終了ならびに自己株式の消却に関するお知らせ
03/17	2,240	2,249	2,205	2,218	-2.2%	3,862,100	8527億1532万	-4.31%
03/14	2,189	2,280	2,188	2,268	+3.56%	2,833,100	8719億3793万	-2.66%
03/13	2,221	2,243	2,186	2,190	+0.09%	2,364,500	8419億5065万	-6.41%
03/12	2,190	2,218	2,188	2,188	-0.95%	1,927,200	8411億8175万	-7.29%
03/11	2,160	2,209	2,149	2,209	-0.54%	3,248,700	8492億5524万	-7.15%
03/10	2,252	2,267	2,219	2,221	-1.86%	2,594,600	8538億6867万	-7.38%
03/07	2,276	2,311	2,263	2,263	-1.31%	3,024,500	8700億1567万	-6.45%
03/06	2,290	2,311	2,283	2,293	+1.06%	2,361,300	8815億4924万	-5.87%
03/05	2,242	2,302	2,215	2,269	+1.25%	3,251,600	8723億2239万	-7.31%
03/04	2,272	2,300	2,198	2,241	-3.49%	4,665,900	8615億5772万	-8.94%
03/03	15:30 自己株式の取得状況(途中経過)に関するお知らせ
03/03	2,307	2,351	2,283	2,322	+2.47%	3,063,200	8926億9836万	-5.99%
02/28	2,272	2,294	2,259	2,266	-1.95%	2,574,700	8711億6903万	-8.56%
02/27	2,270	2,314	2,256	2,311	+2.12%	2,410,400	8884億6939万	-7.08%
02/26	2,253	2,264	2,228	2,263	-0.26%	2,620,500	8700億1567万	-9.3%
02/25	2,231	2,279	2,229	2,269	-0.53%	2,803,900	8723億2239万	-9.38%
02/21	2,280	2,297	2,259	2,281	-0.83%	2,285,400	8769億3581万	-9.12%
02/20	2,341	2,351	2,279	2,300	-2.62%	3,303,900	8841億5508万	-8.55%
02/19	2,380	2,412	2,362	2,362	-0.76%	3,011,600	9079億8882万	-6.31%
02/18	2,390	2,394	2,332	2,380	-1.45%	3,871,300	9149億830万	-5.71%
02/17	2,536	2,551	2,415	2,415	-4.24%	4,715,000	9283億6283万	-4.51%
02/14	2,472	2,542	2,472	2,522	+2.85%	2,914,200	9694億9527万	-0.47%
02/13	2,502	2,524	2,440	2,452	-0.08%	3,548,500	9425億8620万	-3.31%
02/12	2,461	2,468	2,416	2,454	-1.21%	2,595,100	9433億5503万	-3.61%
02/10	2,490	2,492	2,450	2,484	-0.72%	1,928,900	9548億8749万	-2.78%
02/07	2,500	2,525	2,446	2,502	-0.44%	2,754,400	9618億696万	-2.49%
02/06	2,529	2,560	2,475	2,513	-1.14%	3,573,300	9660億3553万	-2.45%
02/05	2,521	2,616	2,452	2,542	-4.83%	10,051,400	9771億8357万	-1.63%
02/04	15:30 2025年3月期第3四半期決算説明会資料
02/04	15:30 2025年3月期第3四半期決算説明資料
02/04	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/04	2,698	2,715	2,648	2,671	+0.11%	3,152,600	1兆267億	+3.41%
02/03	15:30 自己株式の取得状況(途中経過)に関するお知らせ
02/03	2,650	2,688	2,626	2,668	-1.08%	2,626,200	1兆256億	+3.65%
01/31	2,730	2,731	2,682	2,697	-1.21%	2,244,400	1兆367億	+5.06%
01/30	2,692	2,730	2,677	2,730	+1.75%	2,374,800	1兆494億	+6.77%
01/29	2,640	2,690	2,623	2,683	+3.23%	2,841,600	1兆313億	+5.55%
01/28	2,610	2,661	2,574	2,599	+0.39%	3,258,600	9990億9524万	+2.81%
01/27	2,533	2,627	2,513	2,589	+4.82%	4,903,500	9952億5109万	+2.78%
01/24	2,526	2,553	2,468	2,470	-1.98%	2,699,400	9495億567万	-1.59%
01/23	2,493	2,533	2,478	2,520	+0.72%	2,132,900	9687億2644万	+0.6%
01/22	2,530	2,530	2,479	2,502	+0.24%	1,991,500	9618億696万	+0.24%
01/21	2,543	2,543	2,466	2,496	-0.04%	2,330,300	9594億9298万	+0.32%
01/20	2,441	2,511	2,441	2,497	+2.71%	2,568,500	9598億7739万	+0.73%
01/17	2,374	2,435	2,355	2,431	+1.17%	2,894,300	9345億618万	-1.58%
01/16	2,446	2,515	2,403	2,403	-1.56%	3,895,600	9237億4264万	-2.52%
01/15	2,468	2,475	2,424	2,441	-0.16%	2,015,400	9383億5031万	-0.81%
01/14	2,500	2,516	2,428	2,445	-2%	3,491,100	9398億8796万	-0.53%
01/10	2,529	2,565	2,487	2,495	-1.77%	2,926,300	9591億857万	+1.88%
01/09	2,600	2,616	2,528	2,540	-1.82%	2,864,100	9764億712万	+4.27%
01/08	2,660	2,666	2,576	2,587	-3.72%	3,546,100	9944億7450万	+6.9%
01/07	2,705	2,738	2,683	2,687	+0.15%	3,763,500	1兆329億	+11.82%
01/06	15:30 自己株式の取得状況(途中経過)に関するお知らせ
01/06	2,764	2,766	2,654	2,683	-2.54%	3,843,500	1兆313億	+12.64%
2024
12/30	2,750	2,764	2,726	2,753	0%	2,851,700	1兆582億	+16.55%
12/27	2,725	2,760	2,691	2,753	+1.51%	5,512,200	1兆582億	+17.7%
12/26	2,551	2,725	2,541	2,712	+7.62%	8,046,100	1兆425億	+17.15%
12/25	2,455	2,520	2,435	2,520	+2.69%	3,037,500	9687億1888万	+9.8%

3099 三越伊勢丹 HD

IR情報

2024/12/25～2025/05/28

IR情報＆株価推移

開示資料

決算

株式

チャート