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
05/30	2,581	2,606	2,570	2,590	0%	39,100	268億3499万	-3.61%
05/29	2,623	2,630	2,590	2,590	-1.63%	88,300	268億3499万	-3.97%
05/28	2,700	2,700	2,633	2,633	-2.01%	49,200	272億8051万	-2.7%
05/27	2,660	2,693	2,660	2,687	+1.02%	13,800	278億4000万	-0.96%
05/26	2,648	2,665	2,646	2,660	+0.45%	12,400	275億6026万	-2.03%
05/23	2,623	2,659	2,623	2,648	+1.38%	15,500	274億3592万	-2.54%
05/22	18:00 (訂正)「2026年3月期4月度店舗数の状況及び月次売上高前年対比のお知らせ」の一部訂正について
05/22	2,610	2,634	2,599	2,612	-0.53%	22,800	270億6293万	-3.94%
05/21	2,633	2,662	2,617	2,626	-0.27%	19,200	272億798万	-3.56%
05/20	2,672	2,684	2,630	2,633	-1.46%	34,800	272億8051万	-3.45%
05/19	2,660	2,679	2,635	2,672	+0.23%	32,900	276億8459万	-2.12%
05/16	17:30 2026年3月期4月度店舗数の状況及び月次売上高前年対比のお知らせ
05/16	17:30 役員人事に関するお知らせ
05/16	17:30 剰余金の配当に関するお知らせ
05/16	2,634	2,678	2,628	2,666	+1.21%	19,800	276億2242万	-2.24%
05/15	2,660	2,660	2,618	2,634	-0.64%	28,700	272億9087万	-3.34%
05/14	2,661	2,674	2,620	2,651	-0.71%	40,500	274億6701万	-2.47%
05/13	2,699	2,707	2,661	2,670	+0.04%	24,200	276億6387万	-1.62%
05/12	2,713	2,713	2,643	2,669	-1.55%	59,300	276億5350万	-1.62%
05/09	15:30 通期連結業績予想と実績値との差異に関するお知らせ
05/09	15:30 2025年3月期決算説明資料
05/09	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/09	2,717	2,744	2,710	2,711	-0.22%	22,000	280億8867万	-0.18%
05/08	2,731	2,731	2,701	2,717	-0.33%	15,100	281億5083万	+0.07%
05/07	2,710	2,763	2,709	2,726	+0.41%	33,900	282億4408万	+0.37%
05/02	2,723	2,742	2,700	2,715	-0.4%	18,500	281億3011万	-0.15%
05/01	2,754	2,764	2,709	2,726	-1.48%	28,600	282億4408万	0%
04/30	2,780	2,780	2,753	2,767	-0.43%	12,400	286億6888万	+1.32%
04/28	2,777	2,815	2,777	2,779	+0.51%	25,100	287億9321万	+1.61%
04/25	2,792	2,796	2,762	2,765	-0.97%	26,600	286億4816万	+0.99%
04/24	2,832	2,848	2,783	2,792	-1.41%	16,000	289億2791万	+1.82%
04/23	2,855	2,859	2,823	2,832	-0.21%	24,700	293億4235万	+3.13%
04/22	2,831	2,849	2,813	2,838	+0.25%	20,100	294億451万	+3.28%
04/21	2,818	2,832	2,807	2,831	+1.03%	18,200	293億3199万	+2.95%
04/18	2,748	2,803	2,748	2,802	+2.83%	23,500	290億3152万	+1.82%
04/17	2,725	2,738	2,685	2,725	+0.29%	17,600	282億3372万	-1.09%
04/16	2,706	2,737	2,706	2,717	+0.48%	14,500	281億5083万	-1.63%
04/15	2,717	2,734	2,702	2,704	-0.29%	6,800	280億1614万	-2.35%
04/14	2,727	2,733	2,712	2,712	-0.59%	16,800	280億9903万	-2.34%
04/11	17:30 2025年3月期3月度店舗数の状況及び月次売上高前年対比のお知らせ
04/11	2,700	2,732	2,650	2,728	+0.96%	30,300	282億6480万	-2.05%
04/10	2,717	2,741	2,657	2,702	+3.76%	32,200	279億9542万	-3.26%
04/09	2,587	2,620	2,561	2,604	-0.34%	37,500	269億8004万	-7.03%
04/08	2,544	2,626	2,531	2,613	+6.87%	43,000	270億7329万	-7.01%
04/07	2,400	2,493	2,357	2,445	-4.72%	66,900	253億3264万	-13.24%
04/04	2,602	2,612	2,524	2,566	-3.21%	71,900	265億8632万	-9.46%
04/03	2,670	2,695	2,628	2,651	-2.54%	59,400	274億6701万	-6.82%
04/02	2,734	2,735	2,701	2,720	+0.52%	24,100	281億8192万	-4.66%
04/01	2,734	2,739	2,701	2,706	-0.92%	31,900	280億3686万	-5.32%
03/31	2,777	2,792	2,726	2,731	-2.25%	52,700	282億9589万	-4.51%
03/28	2,833	2,840	2,794	2,794	-3.49%	143,400	289億4863万	-2.41%
03/27	2,871	2,895	2,867	2,895	+0.98%	241,100	299億9509万	+1.08%
03/26	2,865	2,867	2,855	2,867	+0.39%	48,400	297億498万	+0.21%
03/25	2,870	2,870	2,841	2,856	0%	41,000	295億9101万	-0.1%
03/24	2,900	2,900	2,839	2,856	-0.31%	60,000	295億9101万	-0.07%
03/21	2,885	2,892	2,861	2,865	-0.8%	45,000	296億8426万	+0.21%
03/19	2,891	2,912	2,885	2,888	-0.07%	30,200	299億2256万	+0.98%
03/18	2,910	2,922	2,888	2,890	+0.03%	40,100	299億4329万	+1.05%
03/17	2,881	2,895	2,866	2,889	+0.42%	31,000	299億3292万	+0.94%
03/14	2,872	2,883	2,842	2,877	-0.14%	30,500	298億859万	+0.45%
03/13	17:00 2025年3月期2月度店舗数の状況及び月次売上高前年対比のお知らせ
03/13	2,900	2,900	2,875	2,881	-0.24%	25,700	298億5004万	+0.52%
03/12	2,890	2,902	2,870	2,888	+0.07%	21,200	299億2256万	+0.73%
03/11	2,902	2,919	2,873	2,886	-0.76%	30,700	299億184万	+0.59%
03/10	2,947	2,952	2,900	2,908	-0.75%	24,200	301億2978万	+1.18%
03/07	2,921	2,942	2,887	2,930	+0.31%	32,200	303億5773万	+1.74%
03/06	2,942	2,942	2,903	2,921	+0.38%	28,300	302億6448万	+1.32%
03/05	2,832	2,930	2,812	2,910	+3.49%	49,200	301億5051万	+0.76%
03/04	2,830	2,840	2,798	2,812	-0.64%	33,500	291億3513万	-2.7%
03/03	2,864	2,885	2,830	2,830	-0.07%	31,800	293億2163万	-2.28%
02/28	2,820	2,860	2,820	2,832	-0.21%	45,600	293億4235万	-2.38%
02/27	2,869	2,872	2,827	2,838	-0.46%	35,700	294億451万	-2.34%
02/26	2,851	2,875	2,831	2,851	+0.42%	29,200	295億3921万	-2.06%
02/25	2,774	2,843	2,759	2,839	+2.27%	47,500	294億1487万	-2.67%
02/21	2,787	2,800	2,771	2,776	-0.39%	57,900	287億6213万	-5.03%
02/20	2,808	2,822	2,780	2,787	-1.17%	84,000	288億7610万	-4.98%
02/19	2,827	2,831	2,812	2,820	-0.11%	83,600	292億1802万	-4.18%
02/18	2,814	2,830	2,786	2,823	+0.11%	54,200	292億4910万	-4.34%
02/17	2,831	2,864	2,815	2,820	-0.35%	26,800	292億1802万	-4.76%
02/14	2,890	2,890	2,830	2,830	-2.18%	36,500	293億2163万	-4.78%
02/13	19:00 2025年3月期1月度店舗数の状況及び月次売上高前年対比のお知らせ
02/13	2,886	2,910	2,879	2,893	+0.49%	22,600	299億7437万	-3.05%
02/12	2,913	2,913	2,877	2,879	-0.66%	39,100	298億2931万	-3.87%
02/10	2,900	2,938	2,894	2,898	-1.46%	51,200	300億2617万	-3.62%
02/07	15:30 2025年3月期第3四半期決算説明資料
02/07	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	2,907	2,951	2,905	2,941	+0.31%	47,000	304億7170万	-2.65%
02/06	2,934	2,938	2,909	2,932	+0.31%	24,800	303億7845万	-3.36%
02/05	2,916	2,929	2,906	2,923	+0.76%	15,100	302億8520万	-4.07%
02/04	2,945	2,958	2,901	2,901	-1.29%	65,000	300億5726万	-5.17%
02/03	3,025	3,025	2,939	2,939	-2.84%	55,500	304億5097万	-4.36%
01/31	3,055	3,055	3,010	3,025	-0.82%	12,300	313億4202万	-2.01%
01/30	3,035	3,055	3,005	3,050	+1.67%	23,900	316億105万	-1.58%
01/29	3,030	3,030	2,966	3,000	-1.32%	32,800	310億8300万	-3.54%
01/28	2,995	3,040	2,981	3,040	+2.05%	16,600	314億9744万	-2.63%
01/27	2,978	2,987	2,966	2,979	+0.57%	12,900	308億6541万	-4.89%
01/24	2,977	2,993	2,952	2,962	+0.41%	14,300	306億8928万	-5.88%
01/23	2,955	2,968	2,935	2,950	-0.17%	15,100	305億6495万	-6.7%
01/22	2,970	2,978	2,942	2,955	-0.51%	17,000	306億1675万	-6.93%
01/21	16:00 ～国内唯一アマチュア向けスポンサードカスタムウェア販売の「Outfitter」～ヨシックスホールディングスが新たなスポンサーとして参画
01/21	2,993	2,993	2,958	2,970	-0.37%	14,400	307億7217万	-6.84%
01/20	3,005	3,020	2,981	2,981	-0.63%	18,000	308億8614万	-6.87%
01/17	17:00 2025年3月期12月度店舗数の状況及び月次売上高前年対比のお知らせ
01/17	3,020	3,035	2,989	3,000	-1.15%	26,600	310億8300万	-6.66%
01/16	3,060	3,060	3,030	3,035	0%	9,300	314億4563万	-5.83%
01/15	3,020	3,070	3,020	3,035	+0.5%	8,200	314億4563万	-6.04%
01/14	3,080	3,085	3,005	3,020	-1.63%	26,000	312億9022万	-6.67%
01/10	3,090	3,090	3,070	3,070	-0.65%	11,300	318億827万	-5.39%
01/09	3,110	3,110	3,090	3,090	-0.96%	17,900	320億1549万	-4.89%
01/08	3,180	3,180	3,120	3,120	-1.89%	22,000	323億2632万	-4.12%
01/07	3,215	3,215	3,165	3,180	-0.16%	12,100	329億4798万	-2.27%
01/06	3,245	3,245	3,185	3,185	-1.85%	35,100	329億9978万	-2%
2024
12/30	3,235	3,270	3,235	3,245	-0.92%	13,600	336億2144万	-0.09%
12/27	3,275	3,285	3,250	3,275	+0.92%	17,800	339億3227万	+0.99%

3221 ヨシックス HD

IR情報

2024/12/27～2025/05/30

IR情報＆株価推移

開示資料

決算

株式

チャート