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
04/15	4,150	4,255	4,110	4,235	+0.95%	61,500	492億2044万	-6.04%
04/12	4,200	4,295	4,170	4,195	-1.06%	105,300	487億5554万	-7.15%
04/11	4,285	4,295	4,205	4,240	-1.62%	73,900	492億7855万	-6.42%
04/10	4,295	4,345	4,280	4,310	-0.35%	58,000	500億9211万	-5.05%
04/09	4,280	4,350	4,250	4,325	-0.23%	124,000	502億6644万	-4.88%
04/08	4,615	4,655	4,335	4,335	-3.99%	177,400	503億8267万	-4.64%
04/05	15:00 月次報告(2024年3月度)
04/05	12:00 主要株主の異動に関するお知らせ
04/05	4,450	4,595	4,450	4,515	-0.66%	85,900	524億7468万	-0.62%
04/04	4,505	4,585	4,460	4,545	+1.22%	74,100	528億2335万	+0.31%
04/03	4,440	4,595	4,440	4,490	-0.22%	82,100	521億8412万	-0.6%
04/02	4,640	4,640	4,470	4,500	-1.85%	84,300	523億35万	-0.11%
04/01	4,740	4,740	4,565	4,585	-3.37%	126,000	532億8824万	+2.07%
03/29	4,725	4,770	4,685	4,745	+0.42%	80,100	551億4781万	+6.08%
03/28	4,830	4,855	4,700	4,725	-3.08%	105,900	549億1536万	+6.28%
03/27	4,800	4,930	4,765	4,875	+2.42%	124,100	566億5871万	+10.29%
03/26	4,800	4,880	4,730	4,760	-0.63%	85,500	553億2214万	+8.45%
03/25	4,900	4,950	4,785	4,790	-0.93%	187,800	556億7081万	+9.99%
03/22	15:00 「焼鳥屋鳥貴族」全店における価格改定のお知らせ
03/22	4,625	4,835	4,590	4,835	+4.54%	169,400	561億9382万	+12.08%
03/21	4,645	4,740	4,595	4,625	-0.64%	155,500	537億5313万	+8.19%
03/19	4,505	4,655	4,495	4,655	+4.96%	261,100	541億180万	+9.63%
03/18	4,415	4,500	4,365	4,435	-1.11%	143,600	515億4490万	+5.05%
03/15	4,265	4,535	4,170	4,485	+4.55%	236,400	521億2601万	+6.86%
03/14	4,285	4,375	4,205	4,290	-0.12%	152,000	498億5966万	+3%
03/13	4,280	4,490	4,260	4,295	-0.58%	263,000	499億1777万	+3.79%
03/12	13:00 第38期(2024年7月期)第2四半期決算説明会資料
03/12	4,355	4,375	4,160	4,320	-5.37%	378,100	502億833万	+5.03%
03/11	4,580	4,710	4,315	4,565	+1.22%	703,900	530億5579万	+11.59%
03/08	15:00 第2四半期業績予想と実績値の差異及び通期業績予想の修正並びに剰余金の配当(中間配当・増配)に関するお知らせ
03/08	15:00 2024年7月期第2四半期決算短信〔日本基準〕(連結)
03/08	4,550	4,570	4,400	4,510	-0.22%	242,700	524億1657万	+11.06%
03/07	15:00 月次報告(2024年2月度)
03/07	4,480	4,585	4,480	4,520	+1.57%	136,200	525億3279万	+12.1%
03/06	4,455	4,505	4,390	4,450	-1.11%	116,700	517億1923万	+11.19%
03/05	4,300	4,500	4,250	4,500	+4.65%	133,700	523億35万	+13.21%
03/04	4,270	4,310	4,205	4,300	+0.7%	72,200	499億7589万	+9%
03/01	4,320	4,360	4,215	4,270	+1.3%	91,300	496億2722万	+8.76%
02/29	4,155	4,225	4,140	4,215	+0.72%	61,400	489億8799万	+7.8%
02/28	4,150	4,230	4,150	4,185	-0.36%	54,200	486億3932万	+7.25%
02/27	4,220	4,275	4,145	4,200	+0.96%	79,700	488億1366万	+8.05%
02/26	4,150	4,210	4,120	4,160	+0.97%	111,600	483億4876万	+7.44%
02/26	9:00 香港におけるフランチャイズ契約締結に関するお知らせ
02/26	9:00 台湾における合弁会社設立に関するお知らせ
02/22	4,040	4,130	4,025	4,120	+1.6%	67,100	478億8387万	+6.74%
02/21	4,065	4,100	4,050	4,055	-0.49%	60,300	471億2842万	+5.43%
02/20	4,125	4,155	4,070	4,075	-1.09%	72,900	473億6087万	+6.48%
02/19	3,905	4,135	3,900	4,120	+5.91%	173,200	478億8387万	+8.19%
02/16	3,800	3,900	3,790	3,890	+2.77%	107,900	452億1074万	+2.88%
02/15	3,855	3,865	3,750	3,785	-1.56%	86,800	439億9040万	+0.61%
02/14	3,935	3,955	3,840	3,845	-1.79%	99,000	446億8774万	+2.56%
02/13	3,945	3,975	3,870	3,915	-3.33%	177,500	455億130万	+4.82%
02/09	3,880	4,155	3,870	4,050	+6.72%	427,600	470億7031万	+9.11%
02/08	3,750	3,825	3,735	3,795	+2.99%	141,500	441億662万	+2.96%
02/07	15:00 月次報告(2024年1月度)
02/07	3,600	3,710	3,580	3,685	+1.38%	84,900	428億2817万	+0.41%
02/06	3,630	3,690	3,595	3,635	-0.95%	79,200	422億4706万	-0.68%
02/05	3,770	3,780	3,670	3,670	-2.13%	100,200	426億5384万	+0.63%
02/02	3,755	3,795	3,745	3,750	-1.96%	102,400	435億8362万	+3.28%
02/01	3,760	3,830	3,695	3,825	+0.92%	143,200	444億5529万	+5.87%
01/31	3,790	3,860	3,720	3,790	+0.93%	202,300	440億4851万	+5.48%
01/30	3,835	3,860	3,705	3,755	-0.66%	342,500	436億4173万	+5.18%
01/29	3,805	3,865	3,745	3,780	+0.67%	669,800	439億3229万	+6.51%
01/26	3,830	3,830	3,750	3,755	-1.96%	147,300	436億4173万	+6.49%
01/25	3,805	3,845	3,785	3,830	-1.16%	161,100	445億1340万	+9.37%
01/24	3,985	4,015	3,870	3,875	-3.13%	230,200	450億3641万	+11.48%
01/23	3,805	4,055	3,775	4,000	+4.71%	368,600	464億8920万	+16.11%
01/22	3,860	3,875	3,785	3,820	-0.26%	118,300	443億9718万	+11.96%
01/19	3,850	3,910	3,775	3,830	-0.52%	212,800	445億1340万	+12.95%
01/18	3,760	3,850	3,690	3,850	+1.85%	252,300	447億4585万	+14.21%
01/17	3,615	3,820	3,610	3,780	+6.03%	294,600	439億3229万	+13.48%
01/16	3,580	3,635	3,550	3,565	-0.83%	95,100	414億3349万	+8.19%
01/15	3,425	3,605	3,415	3,595	+4.35%	141,500	417億8216万	+10.04%
01/12	3,480	3,540	3,445	3,445	+0.29%	193,900	400億3882万	+6.46%
01/11	15:00 月次報告(2023年12月度)
01/11	3,485	3,490	3,410	3,435	-0.58%	83,300	399億2260万	+6.94%
01/10	3,485	3,490	3,445	3,455	-0.86%	92,200	401億5504万	+8.41%
01/09	3,355	3,500	3,355	3,485	+4.03%	157,700	405億371万	+10.22%
01/05	3,430	3,435	3,335	3,350	-1.47%	77,000	389億3470万	+6.79%
01/04	3,390	3,410	3,325	3,400	+0.29%	80,500	395億1582万	+9.01%
2023
12/29	3,420	3,430	3,365	3,390	-1.02%	88,700	393億9959万	+9.39%
12/28	3,330	3,425	3,310	3,425	+3.47%	129,400	398億637万	+11.17%
12/27	3,265	3,310	3,240	3,310	+1.07%	46,600	384億6981万	+8.13%
12/26	3,305	3,345	3,255	3,275	-0.91%	68,600	380億6303万	+7.62%
12/25	3,330	3,370	3,305	3,305	-0.6%	77,000	384億1170万	+9.08%
12/22	3,210	3,350	3,195	3,325	+3.74%	105,600	386億4414万	+10.25%
12/21	3,195	3,250	3,180	3,205	-0.77%	72,900	372億4947万	+6.87%
12/20	3,270	3,295	3,215	3,230	+0.78%	133,400	375億4002万	+8.17%
12/19	3,155	3,210	3,125	3,205	+1.58%	87,900	372億4947万	+7.84%
12/18	3,150	3,250	3,135	3,155	-1.41%	160,600	366億6835万	+6.7%
12/15	3,155	3,200	3,110	3,200	+3.23%	197,200	371億9136万	+8.7%
12/14	3,200	3,270	3,030	3,100	-1.9%	407,100	360億2913万	+5.77%
12/13	3,295	3,330	3,150	3,160	-4.24%	383,000	367億2646万	+8.03%
12/12	3,450	3,455	3,205	3,300	-1.05%	1,408,400	383億5359万	+13.13%
12/11	3,255	3,335	3,145	3,335	+17.68%	1,031,300	387億6037万	+14.8%
12/08	15:00 2024年7月期第1四半期決算短信〔日本基準〕(連結)
12/08	2,870	2,933	2,793	2,834	-2.17%	289,700	329億3759万	-1.97%
12/07	15:00 月次報告(2023年11月度)
12/07	2,856	2,901	2,845	2,897	+1.22%	106,400	336億6980万	0%
12/06	2,816	2,872	2,801	2,862	+2%	91,200	332億6302万	-1.31%
12/05	2,851	2,868	2,782	2,806	-1.65%	107,600	326億1217万	-3.31%
12/04	2,809	2,886	2,798	2,853	+1.57%	125,600	331億5842万	-1.86%
12/01	2,860	2,869	2,807	2,809	-1.02%	104,400	326億4704万	-3.44%
11/30	2,844	2,845	2,821	2,838	-0.42%	49,200	329億8408万	-2.61%
11/29	2,908	2,908	2,843	2,850	-1.66%	67,600	331億2355万	-2.33%
11/28	2,919	2,933	2,895	2,898	-0.72%	31,000	336億8142万	-0.72%
11/27	2,925	2,945	2,916	2,919	-0.17%	32,500	339億2549万	+0.03%
11/24	2,967	2,970	2,914	2,924	-0.27%	32,800	339億8360万	+0.27%
11/22	2,870	2,934	2,864	2,932	+2.16%	58,600	340億7658万	+0.55%
11/21	2,957	2,964	2,863	2,870	-2.65%	90,000	333億5600万	-1.48%
11/20	2,953	3,010	2,898	2,948	+0.1%	84,700	342億6254万	+1.24%
11/17	2,893	2,945	2,883	2,945	+1.38%	46,300	342億2767万	+1.2%
11/16	2,905	2,928	2,881	2,905	+1.04%	58,200	337億6278万	-0.27%

3193 鳥貴族 HD

IR情報

2023/11/16～2024/04/15

IR情報＆株価推移

開示資料

決算

株式

チャート