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
05/02	2,798	2,822	2,748	2,779	-0.61%	61,100	322億9837万	+2.55%
05/01	2,790	2,800	2,762	2,796	-0.99%	47,900	324億9595万	+3.21%
04/30	2,842	2,845	2,778	2,824	-1.47%	79,300	328億2137万	+4.44%
04/28	2,843	2,885	2,839	2,866	+1.16%	152,800	333億951万	+6.27%
04/25	17:30 会社分割(簡易吸収分割及び吸収分割)によるグループ組織再編及び子会社(分割準備会社)の設立に関するお知らせ
04/25	2,821	2,846	2,806	2,833	+0.04%	50,900	329億2597万	+5.43%
04/24	2,912	2,912	2,810	2,832	-2.81%	101,900	329億1435万	+5.67%
04/23	2,879	2,915	2,847	2,914	+1.78%	110,600	338億6738万	+9.06%
04/22	2,890	2,900	2,826	2,863	+0.32%	92,500	332億7464万	+7.51%
04/21	2,837	2,868	2,808	2,854	+0.6%	85,200	331億7004万	+7.54%
04/18	2,722	2,839	2,716	2,837	+5.15%	135,100	329億7246万	+7.22%
04/17	2,700	2,715	2,658	2,698	-0.33%	41,500	313億5696万	+2.2%
04/16	2,668	2,709	2,666	2,707	+1.35%	46,800	314億6156万	+2.54%
04/15	2,688	2,705	2,671	2,671	+0.07%	38,400	310億4316万	+1.21%
04/14	2,675	2,690	2,645	2,669	+1.56%	68,500	310億1991万	+1.29%
04/11	2,550	2,628	2,526	2,628	+1.66%	68,700	305億4340万	0%
04/10	2,599	2,599	2,564	2,585	+3.65%	84,200	300億4364万	-1.49%
04/09	2,599	2,604	2,438	2,494	-4.22%	114,700	289億8601万	-4.85%
04/08	2,523	2,604	2,520	2,604	+7.43%	167,100	302億6446万	-0.61%
04/07	15:30 月次報告(2025年3月度)
04/07	2,432	2,498	2,340	2,424	-7.06%	189,200	281億7245万	-7.3%
04/04	2,662	2,696	2,555	2,608	-1.77%	167,000	303億1095万	-0.27%
04/03	2,512	2,655	2,501	2,655	+2.35%	134,700	308億5720万	+1.65%
04/02	2,636	2,645	2,591	2,594	-1.37%	78,700	301億4824万	-0.46%
04/01	2,657	2,673	2,630	2,630	-0.98%	47,900	305億6664万	+1.04%
03/31	2,700	2,700	2,642	2,656	-2.82%	78,300	308億6882万	+2.23%
03/28	2,739	2,781	2,726	2,733	-0.18%	80,900	317億6374万	+5.44%
03/27	2,683	2,769	2,676	2,738	+2.43%	153,400	318億2185万	+5.92%
03/26	2,675	2,686	2,647	2,673	+0.45%	68,000	310億6640万	+3.69%
03/25	2,623	2,682	2,616	2,661	+1.76%	78,800	309億2694万	+3.42%
03/24	2,654	2,654	2,590	2,615	-1.47%	67,300	303億9231万	+1.63%
03/21	2,637	2,664	2,621	2,654	+0.68%	69,200	308億4558万	+2.99%
03/19	2,686	2,690	2,596	2,636	-2.33%	108,200	306億3638万	+2.29%
03/18	2,676	2,735	2,650	2,699	+2.47%	136,800	313億6858万	+4.65%
03/17	2,642	2,644	2,593	2,634	-0.83%	160,500	306億1313万	+2.21%
03/14	2,670	2,672	2,616	2,656	-0.56%	154,900	308億6882万	+2.99%
03/13	2,690	2,720	2,641	2,671	-0.96%	173,000	310億4316万	+3.69%
03/12	13:00 第39期(2025年7月期)第2四半期決算説明会資料
03/12	2,690	2,735	2,673	2,697	+0.11%	184,600	313億4534万	+4.78%
03/11	2,619	2,763	2,607	2,694	+4.46%	482,200	313億1047万	+4.74%
03/10	16:00 「焼鳥屋鳥貴族」全店における価格改定のお知らせ
03/10	2,372	2,610	2,368	2,579	+4.33%	647,400	299億7391万	+0.16%
03/07	15:30 月次報告(2025年2月度)
03/07	15:30 第2四半期(中間期)業績予想と実績値の差異及び通期業績予想の修正に関するお知らせ
03/07	15:30 2025年7月期第2四半期(中間期)決算短信〔日本基準〕(連結)
03/07	2,501	2,525	2,471	2,472	-2.52%	139,200	287億3032万	-4.41%
03/06	2,503	2,536	2,495	2,536	+1.32%	72,900	294億7415万	-2.65%
03/05	2,497	2,515	2,481	2,503	+0.72%	79,400	290億9061万	-4.47%
03/04	2,444	2,493	2,438	2,485	+0.85%	69,200	288億8141万	-5.62%
03/03	2,484	2,497	2,458	2,464	+0.82%	77,700	286億3734万	-6.84%
02/28	2,500	2,510	2,432	2,444	-3.51%	183,600	284億490万	-8.05%
02/27	2,496	2,533	2,496	2,533	+1.48%	98,800	294億3928万	-5.2%
02/26	2,510	2,510	2,464	2,496	-0.56%	170,100	290億926万	-6.9%
02/25	2,496	2,523	2,472	2,510	+0.36%	154,700	291億7197万	-6.73%
02/21	2,510	2,537	2,498	2,501	-0.87%	151,400	290億6737万	-7.4%
02/20	2,542	2,560	2,509	2,523	-0.71%	121,100	293億2306万	-6.97%
02/19	2,584	2,584	2,515	2,541	-1.28%	125,200	295億3226万	-6.65%
02/18	2,548	2,596	2,545	2,574	+0.94%	77,500	299億1580万	-5.75%
02/17	2,668	2,668	2,550	2,550	-4.21%	169,100	296億3686万	-6.97%
02/14	2,689	2,703	2,662	2,662	-1.88%	78,600	309億3856万	-3.34%
02/13	2,660	2,713	2,645	2,713	+1.88%	87,800	315億3129万	-1.67%
02/12	2,700	2,700	2,655	2,663	0%	97,400	309億5018万	-3.69%
02/10	2,673	2,703	2,658	2,663	-0.37%	92,800	309億5018万	-3.93%
02/07	15:30 月次報告(2025年1月度)
02/07	2,624	2,693	2,613	2,673	-0.04%	168,700	310億6640万	-3.78%
02/06	2,600	2,675	2,600	2,674	+3.32%	96,200	310億7803万	-3.99%
02/05	17:00 (開示事項の経過)中国子会社の設立に関するお知らせ
02/05	2,613	2,643	2,578	2,588	-0.84%	184,600	300億7851万	-7.27%
02/04	2,665	2,697	2,609	2,610	-1.36%	161,000	303億3420万	-6.79%
02/03	2,745	2,745	2,644	2,646	-4.23%	219,200	307億5260万	-5.77%
01/31	2,850	2,851	2,762	2,763	-3.8%	240,200	321億1241万	-1.88%
01/30	2,870	2,882	2,850	2,872	-2.41%	264,900	333億7924万	+1.92%
01/29	2,907	2,967	2,870	2,943	+1.52%	719,600	342億442万	+4.51%
01/28	2,828	2,944	2,806	2,899	+2.51%	318,000	336億9304万	+3.13%
01/27	2,793	2,837	2,792	2,828	+1.33%	155,500	328億6786万	+0.64%
01/24	2,792	2,823	2,789	2,791	+0.22%	102,000	324億3783万	-0.75%
01/23	2,795	2,795	2,764	2,785	-0.25%	74,400	323億6810万	-1.17%
01/22	2,776	2,794	2,760	2,792	+0.72%	76,000	324億4946万	-1.2%
01/21	2,745	2,777	2,741	2,772	+1.17%	83,500	322億1701万	-2.22%
01/20	2,757	2,777	2,740	2,740	-0.58%	96,300	318億4510万	-3.72%
01/17	2,774	2,784	2,721	2,756	-0.9%	139,700	320億3105万	-3.54%
01/16	2,793	2,815	2,772	2,781	+0.25%	111,100	323億2161万	-3.24%
01/15	2,752	2,803	2,752	2,774	+0.33%	146,300	322億4026万	-4.08%
01/14	2,820	2,820	2,750	2,765	-2.33%	246,500	321億3565万	-5.02%
01/10	15:30 月次報告(2024年12月度)
01/10	2,840	2,841	2,800	2,831	-1.08%	169,200	329億273万	-3.41%
01/09	2,798	2,874	2,772	2,862	+2.73%	228,600	332億6302万	-2.92%
01/08	2,892	2,897	2,774	2,786	-3.06%	254,300	323億7972万	-6.04%
01/07	2,846	2,892	2,818	2,874	+1.73%	193,600	334億249万	-3.69%
01/06	2,851	2,879	2,825	2,825	+0.18%	142,900	328億3299万	-5.77%
2024
12/30	2,851	2,878	2,820	2,820	-1.02%	140,900	327億7488万	-6.47%
12/27	2,842	2,867	2,836	2,849	+0.85%	131,100	331億1193万	-6.07%
12/26	2,810	2,845	2,795	2,825	+0.36%	193,000	328億3299万	-7.41%
12/25	2,840	2,880	2,786	2,815	+0.04%	142,600	327億1677万	-8.31%
12/24	2,810	2,840	2,793	2,814	-0.6%	119,000	327億515万	-8.9%
12/23	2,830	2,839	2,800	2,831	+0.75%	115,000	329億273万	-8.88%
12/20	2,820	2,873	2,803	2,810	-0.71%	161,800	326億5866万	-10.14%
12/19	2,770	2,843	2,760	2,830	+0.46%	164,800	328億9110万	-10.1%
12/18	2,877	2,877	2,805	2,817	-2.26%	223,000	327億4001万	-11.08%
12/17	2,855	2,900	2,810	2,882	+0.24%	205,600	334億9546万	-9.77%
12/16	2,949	2,987	2,867	2,875	-2.48%	234,200	334億1411万	-10.6%
12/13	2,948	2,994	2,939	2,948	-0.77%	185,000	342億6254万	-9.01%
12/12	3,000	3,050	2,967	2,971	-1.3%	204,000	345億2985万	-8.95%
12/11	3,055	3,060	2,968	3,010	-1.95%	253,100	349億8312万	-8.34%
12/10	3,040	3,070	2,976	3,070	+2.4%	271,700	356億8046万	-7.05%
12/09	2,880	3,070	2,861	2,998	-6.02%	698,900	348億4365万	-9.73%
12/06	15:30 月次報告(2024年11月度)
12/06	15:30 2025年7月期第1四半期決算短信〔日本基準〕(連結)
12/06	3,225	3,270	3,180	3,190	-0.93%	250,700	370億7513万	-4.46%
12/05	3,285	3,285	3,165	3,220	-1.23%	145,400	374億2380万	-4%
12/04	3,290	3,300	3,255	3,260	0%	87,200	378億8869万	-3.24%
12/03	3,275	3,300	3,235	3,260	+0.31%	107,600	378億8869万	-3.61%
11/29	17:00 (開示事項の経過)株式会社hachibei crewとのフランチャイズ契約締結に関するお知らせ

3193 エターナルホスピタリティグループ

IR情報

2024/12/03～2025/05/02

IR情報＆株価推移

開示資料

決算

株式

チャート