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
04/30	15:30 業績予想の修正に関するお知らせ
04/30	971	971	962	969	+0.21%	24,200	124億1369万	+0.62%
04/28	974	974	967	967	-0.1%	25,200	123億8807万	+0.1%
04/25	964	968	963	968	+0.52%	16,000	124億88万	0%
04/24	970	972	963	963	-0.82%	18,500	123億3682万	-0.82%
04/23	971	973	968	971	+0.83%	23,200	124億3931万	-0.31%
04/22	952	965	952	963	+1.05%	22,500	123億3682万	-1.33%
04/21	954	959	952	953	+0.21%	12,700	122億872万	-2.66%
04/18	936	951	936	951	+1.71%	40,800	121億8309万	-3.16%
04/17	932	940	932	935	0%	13,500	119億7812万	-5.08%
04/16	939	940	931	935	-0.43%	41,500	119億7812万	-5.46%
04/15	947	949	939	939	-0.32%	33,400	120億2936万	-5.44%
04/14	942	949	941	942	0%	31,800	120億6780万	-5.52%
04/11	934	942	921	942	-0.63%	51,500	120億6780万	-5.89%
04/10	954	954	933	948	+4.29%	72,500	121億4466万	-5.67%
04/09	920	920	899	909	-1.52%	65,000	116億4504万	-9.82%
04/08	920	937	915	923	+3.13%	50,700	118億2439万	-8.88%
04/07	888	914	874	895	-5.69%	127,500	114億6569万	-12.08%
04/04	969	969	940	949	-3.06%	120,800	121億5747万	-7.23%
04/03	980	982	972	979	-0.91%	98,700	125億4180万	-4.49%
04/02	1,000	1,000	987	988	-0.7%	94,400	126億5709万	-3.8%
04/01	1,001	1,004	995	995	-0.4%	42,700	127億4677万	-3.12%
03/31	11:30 シキボウグループ新中期経営計画「TG25-27」の策定に関するお知らせ
03/31	11:30 代表取締役および役付取締役の異動に関するお知らせ
03/31	1,009	1,009	997	999	-0.99%	47,500	127億9801万	-2.82%
03/28	1,014	1,021	1,007	1,009	-3.44%	41,800	129億2612万	-1.94%
03/27	1,035	1,045	1,033	1,045	+0.58%	48,900	133億8731万	+1.55%
03/26	1,038	1,040	1,034	1,039	+0.29%	31,200	133億1045万	+1.07%
03/25	1,033	1,036	1,030	1,036	+0.29%	14,200	132億7201万	+0.88%
03/24	1,035	1,037	1,030	1,033	-0.1%	19,300	132億3358万	+0.78%
03/21	1,034	1,035	1,031	1,034	0%	21,800	132億4639万	+0.98%
03/19	1,033	1,038	1,033	1,034	+0.1%	17,700	132億4639万	+1.08%
03/18	1,036	1,041	1,030	1,033	+0.29%	29,100	132億3358万	+1.08%
03/17	1,035	1,037	1,028	1,030	-0.48%	28,800	131億9515万	+0.88%
03/14	1,029	1,037	1,027	1,035	+0.39%	18,900	132億5920万	+1.47%
03/13	1,037	1,037	1,030	1,031	-0.19%	17,400	132億796万	+1.18%
03/12	1,028	1,033	1,026	1,033	+0.1%	15,200	132億3358万	+1.47%
03/11	1,033	1,034	1,022	1,032	-0.58%	42,700	132億2077万	+1.57%
03/10	1,040	1,043	1,031	1,038	+0.39%	23,800	132億9764万	+2.17%
03/07	1,037	1,039	1,029	1,034	-0.86%	38,400	132億4639万	+1.87%
03/06	1,036	1,047	1,035	1,043	+0.68%	38,000	133億6169万	+2.86%
03/05	1,030	1,038	1,030	1,036	+0.58%	29,700	132億7201万	+2.37%
03/04	1,031	1,032	1,024	1,030	+0.1%	22,500	131億9515万	+1.88%
03/03	1,024	1,032	1,023	1,029	+0.88%	35,900	131億8234万	+1.88%
02/28	1,011	1,020	1,011	1,020	+0.29%	25,900	130億6704万	+1.09%
02/27	1,011	1,017	1,008	1,017	+0.59%	22,400	130億2861万	+0.89%
02/26	1,014	1,014	1,005	1,011	+0.1%	22,700	129億5174万	+0.4%
02/25	1,008	1,012	1,006	1,010	-0.2%	26,600	129億3893万	+0.3%
02/21	1,011	1,012	1,008	1,012	-0.3%	12,200	129億6455万	+0.6%
02/20	1,011	1,015	1,008	1,015	0%	30,100	130億299万	+0.89%
02/19	1,013	1,017	1,012	1,015	+0.2%	41,400	130億299万	+1%
02/18	1,009	1,013	1,005	1,013	+0.4%	13,800	129億7736万	+0.9%
02/17	1,006	1,011	1,005	1,009	+0.4%	13,000	129億2612万	+0.5%
02/14	1,014	1,015	1,005	1,005	-0.69%	21,200	128億7488万	+0.2%
02/13	1,008	1,017	1,006	1,012	+0.8%	36,300	129億6455万	+0.9%
02/12	11:30 海外連結子会社の解散及び清算に関するお知らせ
02/12	11:30 2025年3月期第3四半期決算短信[日本基準](連結)
02/12	1,010	1,012	1,003	1,004	-0.59%	27,000	128億6207万	+0.1%
02/10	1,007	1,010	1,005	1,010	+0.5%	18,700	129億3893万	+0.6%
02/07	1,001	1,008	1,001	1,005	-0.3%	28,100	128億7488万	+0.1%
02/06	1,007	1,013	1,006	1,008	+0.4%	22,900	129億1331万	+0.4%
02/05	1,005	1,007	1,003	1,004	+0.4%	16,800	128億6207万	0%
02/04	1,002	1,004	999	1,000	+0.2%	36,600	128億1082万	-0.4%
02/03	1,009	1,011	997	998	-1.29%	60,400	127億8520万	-0.5%
01/31	1,014	1,014	1,007	1,011	-0.2%	24,100	129億5174万	+0.8%
01/30	1,010	1,014	1,006	1,013	+0.4%	43,700	129億7736万	+1%
01/29	1,013	1,013	1,008	1,009	-0.2%	21,000	129億2612万	+0.7%
01/28	1,012	1,012	1,006	1,011	+0.1%	25,900	129億5174万	+1%
01/27	1,008	1,011	1,005	1,010	+0.6%	30,500	129億3893万	+0.9%
01/24	1,003	1,004	999	1,004	+0.3%	11,600	128億6207万	+0.3%
01/23	1,003	1,003	998	1,001	-0.1%	13,900	128億2363万	0%
01/22	997	1,002	996	1,002	+0.7%	23,300	128億3645万	+0.1%
01/21	998	998	994	995	-0.3%	22,000	127億4677万	-0.6%
01/20	994	998	994	998	+0.5%	21,700	127億8520万	-0.3%
01/17	994	997	991	993	-0.1%	37,500	127億2115万	-0.7%
01/16	999	1,000	994	994	-0.3%	48,300	127億3396万	-0.6%
01/15	999	1,004	995	997	-0.2%	28,800	127億7239万	-0.3%
01/14	1,003	1,004	995	999	-0.1%	58,800	127億9801万	-0.1%
01/10	1,003	1,005	1,000	1,000	-0.1%	28,100	128億1082万	0%
01/09	1,007	1,007	1,001	1,001	-0.5%	37,500	128億2363万	+0.1%
01/08	1,015	1,015	1,005	1,006	-0.79%	38,500	128億8769万	+0.7%
01/07	1,015	1,015	1,005	1,014	+0.4%	33,700	129億9018万	+1.5%
01/06	1,015	1,015	1,010	1,010	-0.3%	29,800	129億3893万	+1.2%
2024
12/30	1,020	1,022	1,011	1,013	-0.39%	33,100	129億7736万	+1.5%
12/27	998	1,017	998	1,017	+1.9%	76,800	130億2861万	+2.01%
12/26	998	1,000	993	998	+0.1%	113,500	127億8520万	+0.2%
12/25	995	997	992	997	+0.2%	92,600	127億7239万	+0.1%
12/24	995	997	995	995	+0.1%	27,900	127億4677万	-0.1%
12/23	1,000	1,001	993	994	0%	36,000	127億3396万	-0.3%
12/20	999	999	994	994	-0.1%	51,400	127億3396万	-0.3%
12/19	992	999	992	995	-0.1%	52,800	127億4677万	-0.2%
12/18	1,000	1,001	996	996	-0.9%	30,600	127億5958万	-0.1%
12/17	1,007	1,008	1,000	1,005	0%	21,400	128億7488万	+0.8%
12/16	1,003	1,006	1,000	1,005	+0.4%	34,600	128億7488万	+0.8%
12/13	997	1,001	997	1,001	0%	27,200	128億2363万	+0.4%
12/12	998	1,003	998	1,001	+0.4%	40,600	128億2363万	+0.4%
12/11	1,001	1,001	994	997	+0.3%	42,100	127億7239万	0%
12/10	995	996	993	994	0%	31,400	127億3396万	-0.4%
12/09	994	999	993	994	+0.1%	45,400	127億3396万	-0.4%
12/06	993	995	991	993	0%	47,600	127億2115万	-0.6%
12/05	994	997	990	993	+0.1%	74,400	127億2115万	-0.6%
12/04	999	1,001	992	992	-0.7%	21,400	127億834万	-0.8%
12/03	993	1,002	993	999	+0.6%	49,000	127億9801万	-0.2%
12/02	990	995	989	993	+0.3%	27,100	127億2115万	-0.9%
11/29	995	997	990	990	-0.3%	28,700	126億8272万	-1.2%

3109 シキボウ

IR情報

2024/11/29～2025/04/30

IR情報＆株価推移

開示資料

決算

株式

チャート