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
09/18	1,024	1,024	1,011	1,019	+0.3%	23,600	130億5423万	-3.32%
09/17	1,025	1,025	1,006	1,016	+0.1%	34,800	130億1580万	-3.7%
09/13	1,015	1,021	1,015	1,015	-0.68%	34,900	130億299万	-3.88%
09/12	1,020	1,028	1,016	1,022	+1.29%	29,600	130億9266万	-3.22%
09/11	1,031	1,031	1,006	1,009	-2.51%	59,300	129億2612万	-4.45%
09/10	1,037	1,049	1,033	1,035	-0.77%	33,700	132億5920万	-2.08%
09/09	1,039	1,043	1,029	1,043	-0.19%	36,900	133億6169万	-1.14%
09/06	1,057	1,061	1,044	1,045	-0.67%	34,200	133億8731万	-1.04%
09/05	1,055	1,068	1,050	1,052	-0.28%	35,700	134億7699万	-0.75%
09/04	1,069	1,077	1,055	1,055	-2.04%	54,300	135億1542万	-0.94%
09/03	1,080	1,081	1,073	1,077	0%	9,500	137億9726万	+0.75%
09/02	1,077	1,078	1,069	1,077	-0.37%	28,200	137億9726万	+0.47%
08/30	1,085	1,085	1,073	1,081	+0.46%	17,900	138億4850万	+0.65%
08/29	1,076	1,076	1,066	1,076	0%	28,900	137億8445万	+0.09%
08/28	1,090	1,090	1,074	1,076	-0.83%	18,500	137億8445万	-0.09%
08/27	1,085	1,087	1,078	1,085	+0.93%	13,800	138億9974万	+0.46%
08/26	1,089	1,089	1,075	1,075	-0.19%	22,800	137億7164万	-0.65%
08/23	1,076	1,082	1,072	1,077	+1.03%	25,600	137億9726万	-0.65%
08/22	1,076	1,076	1,060	1,066	+0.95%	24,500	136億5634万	-1.93%
08/21	1,067	1,067	1,056	1,056	-1.03%	27,900	135億2823万	-3.12%
08/20	1,071	1,071	1,059	1,067	+1.14%	17,200	136億6915万	-2.47%
08/19	1,076	1,076	1,053	1,055	-1.95%	52,000	135億1542万	-3.83%
08/16	1,068	1,076	1,060	1,076	+2.87%	39,000	137億8445万	-2.18%
08/15	1,055	1,055	1,042	1,046	-0.29%	14,700	134億12万	-5.17%
08/14	1,050	1,052	1,040	1,049	0%	18,000	134億3855万	-5.15%
08/13	1,050	1,050	1,033	1,049	+2.14%	27,400	134億3855万	-5.41%
08/09	11:30 2025年3月期第1四半期決算短信[日本基準](連結)
08/09	1,040	1,050	1,010	1,027	+0.88%	72,700	131億5672万	-7.64%
08/08	1,017	1,041	1,013	1,018	-1.55%	52,300	130億4142万	-8.78%
08/07	1,006	1,056	1,006	1,034	+0.1%	63,700	132億4639万	-7.68%
08/06	1,031	1,059	1,021	1,033	+6.17%	102,200	132億3358万	-8.1%
08/05	1,040	1,044	965	973	-10.32%	162,400	124億6493万	-13.66%
08/02	1,091	1,109	1,084	1,085	-4.49%	83,700	138億9974万	-4.32%
08/01	1,152	1,158	1,132	1,136	-2.91%	58,400	145億5310万	0%
07/31	1,163	1,170	1,148	1,170	+0.95%	52,800	149億8866万	+3.08%
07/30	1,150	1,168	1,150	1,159	+1.22%	175,900	148億4775万	+2.29%
07/29	1,139	1,147	1,135	1,145	+1.6%	27,100	146億6839万	+1.15%
07/26	1,123	1,134	1,120	1,127	+0.99%	49,100	144億3780万	-0.35%
07/25	1,119	1,125	1,115	1,116	-0.45%	47,300	142億9688万	-1.24%
07/24	1,144	1,146	1,121	1,121	-2.01%	39,800	143億6093万	-0.8%
07/23	1,140	1,149	1,140	1,144	+0.44%	19,100	146億5558万	+1.33%
07/22	1,139	1,146	1,130	1,139	+0.18%	86,100	145億9153万	+1.06%
07/19	1,149	1,149	1,132	1,137	-0.18%	31,500	145億6591万	+1.07%
07/18	1,147	1,150	1,139	1,139	-1.3%	32,700	145億9153万	+1.52%
07/17	1,143	1,154	1,143	1,154	+1.14%	31,000	147億8369万	+3.04%
07/16	1,148	1,151	1,141	1,141	-0.26%	56,000	146億1715万	+2.06%
07/12	1,138	1,148	1,138	1,144	+0.44%	44,100	146億5558万	+2.51%
07/11	1,145	1,148	1,137	1,139	-0.18%	99,600	145億9153万	+2.24%
07/10	1,126	1,141	1,126	1,141	+0.97%	34,300	146億1715万	+2.61%
07/09	1,132	1,143	1,129	1,130	-0.26%	53,800	144億7623万	+1.89%
07/08	1,132	1,134	1,123	1,133	+1.25%	50,500	145億1466万	+2.26%
07/05	1,127	1,132	1,119	1,119	-0.62%	22,100	143億3531万	+1.18%
07/04	1,127	1,127	1,120	1,126	+0.63%	38,600	144億2499万	+1.99%
07/03	1,126	1,126	1,118	1,119	-0.09%	25,500	143億3531万	+1.54%
07/02	1,121	1,124	1,106	1,120	-0.18%	76,800	143億4812万	+1.73%
07/01	1,128	1,133	1,122	1,122	-1.06%	41,200	143億7375万	+2.09%
06/28	1,137	1,138	1,126	1,134	-0.26%	27,000	145億2748万	+3.28%
06/27	1,126	1,137	1,126	1,137	+0.8%	47,400	145億6591万	+3.74%
06/26	1,126	1,132	1,122	1,128	+0.71%	48,700	144億5061万	+3.11%
06/25	1,119	1,126	1,118	1,120	+0.27%	28,400	143億4812万	+2.66%
06/24	1,118	1,123	1,080	1,117	+0.09%	62,300	143億969万	+2.48%
06/21	1,115	1,121	1,115	1,116	+0.09%	38,700	142億9688万	+2.57%
06/20	1,111	1,118	1,108	1,115	+0.54%	53,400	142億8407万	+2.67%
06/19	1,100	1,109	1,100	1,109	+0.82%	34,300	142億720万	+2.31%
06/18	1,088	1,105	1,088	1,100	+1.48%	60,400	140億9191万	+1.57%
06/17	1,085	1,085	1,075	1,084	-0.91%	34,000	138億8693万	+0.18%
06/14	1,080	1,094	1,073	1,094	+2.24%	53,800	140億1504万	+1.2%
06/13	1,095	1,095	1,066	1,070	-2.1%	52,400	137億758万	-0.83%
06/12	1,095	1,097	1,084	1,093	-0.18%	20,800	140億223万	+1.49%
06/11	1,093	1,100	1,093	1,095	-0.36%	51,600	140億2785万	+1.86%
06/10	1,091	1,099	1,085	1,099	+1.1%	58,700	140億7910万	+2.42%
06/07	1,087	1,090	1,083	1,087	+0.09%	20,300	139億2537万	+1.49%
06/06	1,086	1,092	1,083	1,086	+0.28%	19,800	139億1256万	+1.59%
06/05	1,092	1,092	1,083	1,083	-0.28%	28,900	138億7412万	+1.5%
06/04	1,090	1,094	1,086	1,086	-0.18%	34,400	139億1256万	+1.88%
06/03	1,086	1,092	1,083	1,088	+0.37%	28,600	139億3818万	+2.26%
05/31	1,084	1,085	1,078	1,084	+1.21%	25,000	138億8693万	+2.07%
05/30	1,072	1,082	1,064	1,071	-0.46%	102,700	137億2039万	+0.94%
05/29	16:00 行使価額修正条項付第1回新株予約権の取得及び消却の完了に関するお知らせ
05/29	1,078	1,092	1,076	1,076	-0.65%	36,500	137億8445万	+1.41%
05/28	1,085	1,094	1,079	1,083	-0.64%	51,200	138億7412万	+2.27%
05/27	1,086	1,090	1,081	1,090	+0.37%	48,900	139億6380万	+3.02%
05/24	1,068	1,087	1,068	1,086	+0.65%	39,800	139億1256万	+2.74%
05/23	1,072	1,079	1,067	1,079	+0.37%	41,000	138億2288万	+2.18%
05/22	1,078	1,079	1,065	1,075	+0.28%	63,500	137億7164万	+1.8%
05/21	1,087	1,089	1,070	1,072	-1.02%	52,400	126億6120万	+1.52%
05/20	1,071	1,085	1,066	1,083	+1.88%	73,900	127億9112万	+2.46%
05/17	1,062	1,071	1,058	1,063	0%	37,000	125億5491万	+0.47%
05/16	1,074	1,080	1,055	1,063	-2.83%	68,500	125億5491万	+0.38%
05/15	1,071	1,108	1,071	1,094	+2.34%	221,600	129億2104万	+3.21%
05/14	11:30 役員向け株式報酬制度の一部改定に関するお知らせ
05/14	11:30 行使価額修正条項付第1回新株予約権の取得及び消却に関するお知らせ
05/14	11:30 中期経営計画「ACTION22-24」の進捗状況及び2024年度計画値と業績予想との乖離について
05/14	11:30 2024年3月期決算短信[日本基準](連結)
05/14	1,038	1,080	1,030	1,069	+2%	405,500	126億2577万	+0.85%
05/13	1,047	1,053	1,040	1,048	+0.38%	77,100	123億7774万	-1.32%
05/10	1,041	1,047	1,041	1,044	+0.38%	45,900	123億3050万	-1.88%
05/09	1,041	1,044	1,036	1,040	0%	33,600	122億8326万	-2.44%
05/08	1,046	1,051	1,040	1,040	-0.38%	32,600	122億8326万	-2.71%
05/07	1,043	1,045	1,037	1,044	+0.68%	37,800	123億3050万	-2.79%
05/02	16:30 行使価額修正条項付新株予約権の月間行使状況に関するお知らせ
05/02	1,040	1,045	1,037	1,037	-0.1%	38,300	122億4782万	-3.8%
05/01	1,040	1,043	1,034	1,038	-0.95%	41,000	122億5964万	-4.33%
04/30	1,033	1,050	1,031	1,048	+1.06%	116,200	123億7774万	-4.03%
04/26	16:30 行使価格修正条項付新株予約権の大量行使に関するお知らせ
04/26	1,048	1,048	1,036	1,037	-0.67%	182,100	122億4782万	-5.64%
04/25	15:30 停止指定の決定に関するお知らせ
04/25	1,053	1,055	1,043	1,044	-0.85%	39,200	123億3050万	-5.69%
04/24	1,062	1,062	1,048	1,053	-0.28%	67,100	124億3680万	-5.48%
04/22	16:30 行使価格修正条項付新株予約権の大量行使に関するお知らせ
04/18	17:15 行使価額修正条項付新株予約権の大量行使に関するお知らせ

3109 シキボウ

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート