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
04/25	2,220	2,226	2,194	2,205	-0.85%	102,400	1512億2919万	-0.99%
04/24	2,218	2,236	2,214	2,224	+0.5%	72,900	1525億3230万	-0.22%
04/23	2,206	2,226	2,205	2,213	-0.23%	59,900	1517億7787万	-0.76%
04/22	2,236	2,249	2,206	2,218	+0.77%	93,400	1521億2080万	-0.58%
04/19	2,217	2,217	2,164	2,201	-0.72%	111,300	1509億5486万	-1.3%
04/18	2,214	2,238	2,203	2,217	+0.5%	58,000	1520億5221万	-0.58%
04/17	2,230	2,233	2,188	2,206	-1.08%	96,900	1512億9778万	-0.99%
04/16	2,273	2,273	2,215	2,230	-2.66%	132,100	1529億4381万	+0.13%
04/15	2,260	2,300	2,256	2,291	+0.57%	73,300	1571億2748万	+3.06%
04/12	2,297	2,303	2,262	2,278	-0.7%	110,700	1562億3588万	+2.75%
04/11	2,265	2,310	2,265	2,294	+0.61%	91,000	1573億3323万	+3.8%
04/10	2,280	2,300	2,273	2,280	-0.04%	74,400	1563億7304万	+3.54%
04/09	2,260	2,285	2,256	2,281	+0.93%	75,800	1564億4163万	+4.01%
04/08	2,231	2,267	2,230	2,260	+1.48%	95,000	1550億135万	+3.48%
04/05	2,210	2,235	2,201	2,227	+0.5%	117,300	1527億3806万	+2.3%
04/04	11:00 カプセルトイプレイゾーン「JOYGACHA（ジョイガチャ）」2024年4月6日（土）ジョイフル本田千葉ニュータウン店にオープン！
04/04	2,219	2,231	2,200	2,216	+0.77%	94,400	1519億8363万	+2.07%
04/03	2,209	2,216	2,179	2,199	-0.09%	112,200	1508億1769万	+1.57%
04/02	2,223	2,223	2,190	2,201	-0.9%	141,400	1509億5486万	+1.99%
04/01	2,207	2,235	2,200	2,221	+1.37%	139,700	1523億2655万	+3.25%
03/29	2,161	2,191	2,161	2,191	+0.74%	80,100	1502億6901万	+2.29%
03/28	2,191	2,201	2,161	2,175	-1.23%	137,100	1491億7165万	+1.87%
03/27	2,186	2,214	2,186	2,202	+0.96%	150,300	1510億2344万	+3.48%
03/26	2,210	2,216	2,154	2,181	-1.49%	161,800	1495億8316万	+2.83%
03/25	2,250	2,255	2,209	2,214	-1.95%	156,500	1518億4646万	+4.78%
03/22	2,268	2,269	2,240	2,258	0%	91,900	1548億6418万	+7.32%
03/21	2,254	2,278	2,254	2,258	+0.49%	108,700	1548億6418万	+7.88%
03/19	2,220	2,249	2,217	2,247	+1.22%	95,100	1541億975万	+7.93%
03/18	2,230	2,233	2,210	2,220	+0.45%	68,400	1522億5796万	+7.19%
03/15	2,200	2,229	2,190	2,210	+0.87%	152,000	1515億7212万	+7.28%
03/14	10:00 幸手市と災害協定を締結～災害発生時に応急物資を優先供給及び自家用車待避場所を提供～
03/14	2,185	2,194	2,164	2,191	+0.64%	95,400	1502億6901万	+6.88%
03/13	2,192	2,192	2,158	2,177	+0.28%	94,300	1493億882万	+6.66%
03/12	2,150	2,173	2,128	2,171	+1.69%	75,200	1488億9732万	+6.84%
03/11	2,150	2,150	2,113	2,135	-0.42%	65,300	1464億2827万	+5.43%
03/08	2,111	2,152	2,100	2,144	+2.1%	151,000	1470億4553万	+6.24%
03/07	2,090	2,106	2,083	2,100	+1.01%	80,400	1440億2780万	+4.48%
03/06	2,064	2,092	2,064	2,079	+0.58%	88,200	1425億8753万	+3.74%
03/05	2,065	2,078	2,044	2,067	+0.1%	66,300	1417億6451万	+3.4%
03/04	2,062	2,078	2,037	2,065	-0.53%	108,900	1416億2734万	+3.61%
03/01	2,080	2,082	2,064	2,076	-0.53%	82,100	1423億8177万	+4.43%
02/29	2,066	2,089	2,065	2,087	+1.76%	148,200	1431億3620万	+5.3%
02/28	2,045	2,066	2,044	2,051	+0.79%	104,900	1406億6716万	+3.8%
02/27	2,021	2,058	2,021	2,035	+1.14%	115,100	1395億6980万	+3.19%
02/26	2,020	2,028	2,008	2,012	-0.15%	72,200	1379億9235万	+2.24%
02/22	2,003	2,021	2,003	2,015	+0.85%	83,700	1381億9811万	+2.49%
02/21	2,007	2,010	1,983	1,998	-0.7%	114,100	1370億3217万	+1.83%
02/20	2,021	2,029	2,010	2,012	-0.05%	69,100	1379億9235万	+2.71%
02/19	1,988	2,014	1,988	2,013	+1.21%	75,200	1380億6094万	+2.97%
02/16	1,991	2,000	1,979	1,989	+0.3%	96,700	1364億1491万	+1.95%
02/15	2,000	2,011	1,975	1,983	-0.25%	110,300	1360億340万	+1.8%
02/14	1,999	2,008	1,976	1,988	-0.1%	100,200	1363億4632万	+2.21%
02/13	1,985	1,996	1,979	1,990	+1.02%	88,100	1364億8349万	+2.47%
02/09	1,946	1,975	1,937	1,970	+1.03%	77,100	1351億1180万	+1.7%
02/08	1,942	1,962	1,923	1,950	+0.41%	71,800	1337億4010万	+0.88%
02/07	1,968	1,976	1,932	1,942	-1.12%	132,000	1331億9143万	+0.67%
02/06	1,965	1,992	1,964	1,964	+0.05%	95,900	1347億29万	+2.03%
02/05	1,953	1,979	1,936	1,963	-1.21%	192,300	1346億3170万	+2.24%
02/02	18:30 2024年6月期第2四半期決算説明会資料
02/02	15:30 固定資産の取得に伴う特別利益の計上の見込みに関するお知らせ
02/02	15:30 2024年6月期第2四半期決算短信〔日本基準〕(非連結)
02/02	1,972	1,988	1,964	1,987	+1.27%	62,200	1362億7774万	+3.76%
02/01	1,942	1,977	1,942	1,962	+0.1%	90,400	1345億6312万	+2.83%
01/31	1,936	1,960	1,936	1,960	+1.03%	65,300	1344億2595万	+3.05%
01/30	1,942	1,955	1,936	1,940	-0.26%	70,000	1330億5426万	+2.32%
01/29	1,930	1,948	1,930	1,945	+0.93%	42,300	1333億9718万	+2.86%
01/26	1,949	1,949	1,925	1,927	-1.03%	79,500	1321億6266万	+2.23%
01/25	1,925	1,948	1,925	1,947	+1.09%	58,800	1335億3435万	+3.51%
01/24	1,931	1,943	1,916	1,926	-0.77%	114,900	1320億9407万	+2.67%
01/23	1,940	1,958	1,937	1,941	-0.31%	61,100	1331億2284万	+3.74%
01/22	1,935	1,951	1,935	1,947	+0.57%	45,400	1335億3435万	+4.34%
01/19	1,950	1,950	1,929	1,936	-0.77%	70,500	1327億7992万	+4.03%
01/18	1,926	1,958	1,926	1,951	+1.56%	111,100	1338億869万	+5.12%
01/17	1,913	1,940	1,911	1,921	+0.52%	60,800	1317億5115万	+3.84%
01/16	1,930	1,930	1,904	1,911	-0.83%	83,800	1310億6530万	+3.52%
01/15	1,910	1,928	1,898	1,927	+1.21%	55,000	1321億6266万	+4.67%
01/12	1,929	1,941	1,894	1,904	-0.88%	136,400	1305億8521万	+3.7%
01/11	1,925	1,931	1,916	1,921	+0.73%	116,400	1317億5115万	+4.92%
01/10	1,907	1,922	1,899	1,907	0%	116,500	1307億9096万	+4.44%
01/09	1,875	1,907	1,875	1,907	+1.98%	118,500	1307億9096万	+4.67%
01/05	1,865	1,874	1,863	1,870	-0.11%	46,800	1282億5333万	+2.86%
01/04	1,841	1,872	1,813	1,872	+1.41%	95,300	1283億9050万	+3.08%
2023
12/29	1,844	1,847	1,841	1,846	+0.11%	59,600	1266億730万	+1.88%
12/28	1,840	1,844	1,830	1,844	+0.27%	49,900	1264億7013万	+1.88%
12/27	1,835	1,843	1,833	1,839	+0.33%	108,400	1261億2720万	+1.71%
12/26	1,820	1,833	1,818	1,833	+0.83%	57,900	1257億1570万	+1.5%
12/25	1,825	1,829	1,813	1,818	-0.16%	47,900	1246億8693万	+0.78%
12/22	1,805	1,825	1,805	1,821	+0.61%	84,900	1248億9268万	+1.05%
12/21	1,799	1,813	1,792	1,810	+0.33%	86,400	1241億3825万	+0.56%
12/20	1,807	1,813	1,799	1,804	+0.06%	100,900	1237億2674万	+0.28%
12/19	1,805	1,805	1,781	1,803	-0.22%	153,800	1236億5816万	+0.33%
12/18	1,815	1,819	1,797	1,807	-0.99%	494,700	1239億3250万	+0.61%
12/15	1,818	1,825	1,803	1,825	+0.27%	147,300	1251億6702万	+1.67%
12/14	1,830	1,836	1,813	1,820	+0.5%	107,400	1248億2410万	+1.56%
12/13	1,814	1,817	1,803	1,811	-0.22%	79,300	1242億683万	+1.12%
12/12	1,815	1,825	1,808	1,815	+0.11%	63,600	1244億8117万	+1.45%
12/11	1,802	1,815	1,790	1,813	+0.39%	68,000	1243億4400万	+1.45%
12/08	1,809	1,815	1,797	1,806	-0.11%	128,400	1238億6391万	+1.12%
12/07	1,800	1,813	1,799	1,808	+0.17%	81,600	1240億108万	+1.35%
12/06	1,782	1,808	1,782	1,805	+1.29%	99,300	1237億9533万	+1.23%
12/05	15:00 「資本コストや株価を意識した経営の実現に向けた対応」に関するお知らせ
12/05	1,788	1,800	1,779	1,782	-0.72%	107,500	1222億1788万	+0.11%
12/04	1,791	1,798	1,780	1,795	+0.11%	80,600	1231億948万	+0.9%
12/01	1,782	1,802	1,782	1,793	+0.06%	101,100	1229億7231万	+0.9%
11/30	1,815	1,815	1,782	1,792	-1.27%	200,300	1229億373万	+0.96%
11/29	1,813	1,824	1,813	1,815	+0.17%	62,200	1244億8117万	+2.37%

3191 ジョイフル本田

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート