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	890	891	880	881	-0.56%	491,400	1160億1127万	-8.99%
04/24	890	893	883	886	-0.23%	454,600	1166億6968万	-8.94%
04/23	884	892	881	888	+0.45%	620,200	1169億3304万	-9.11%
04/22	884	892	875	884	+1.38%	967,000	1164億631万	-9.98%
04/19	923	928	869	872	-9.92%	2,271,100	1148億2614万	-11.65%
04/18	18:30 U.S.M.Hによるいなげやの完全子会社化に関する株式交換契約及び経営統合契約締結、これに伴うU.S.M.Hにおける子会社の異動等に関するお知らせ
04/18	962	975	962	968	+0.73%	183,500	1274億6755万	-2.42%
04/17	978	979	961	961	-1.84%	302,000	1265億4578万	-3.13%
04/16	973	982	969	979	+0.62%	271,500	1289億1604万	-1.41%
04/15	975	977	971	973	-0.21%	165,500	1281億2595万	-2.01%
04/12	977	981	975	975	-0.31%	191,300	1283億8932万	-1.91%
04/11	984	985	978	978	-0.81%	290,900	1287億8436万	-1.61%
04/10	1,007	1,007	986	986	-1.99%	350,900	1298億3781万	-0.8%
04/09	15:00 2024年2月期決算短信〔日本基準〕(連結)
04/09	15:00 2024年2月期(第9期)決算参考資料
04/09	15:00 通期連結業績予想と実績値の差異に関するお知らせ
04/09	15:00 特別損失(減損損失)の計上に関するお知らせ
04/09	15:00 代表取締役および取締役の異動に関するお知らせ
04/09	1,002	1,009	996	1,006	+1.11%	265,500	1324億7144万	+1.41%
04/08	997	1,001	993	995	+0.1%	127,800	1310億2294万	+0.4%
04/05	987	994	987	994	+0.51%	118,400	1308億9126万	+0.4%
04/04	993	994	982	989	-0.3%	187,600	1302億3286万	-0.1%
04/03	990	993	987	992	+0.1%	208,000	1306億2790万	+0.1%
04/02	998	998	991	991	-0.9%	159,100	1304億9622万	0%
04/01	1,002	1,008	997	1,000	-0.2%	169,800	1316億8135万	+0.81%
03/29	997	1,002	996	1,002	+0.5%	95,500	1319億4471万	+1.01%
03/28	1,003	1,003	994	997	-0.7%	156,700	1312億8631万	+0.5%
03/27	1,003	1,006	1,001	1,004	+0.3%	227,400	1322億808万	+1.21%
03/26	996	1,002	993	1,001	+0.5%	179,100	1318億1303万	+0.91%
03/25	1,004	1,005	996	996	-0.3%	182,000	1311億5463万	+0.5%
03/22	997	1,003	994	999	+0.2%	119,600	1315億4967万	+0.81%
03/21	1,008	1,008	993	997	-0.8%	199,400	1312億8631万	+0.61%
03/19	1,000	1,011	995	1,005	+0.4%	223,400	1323億3976万	+1.41%
03/18	1,003	1,005	996	1,001	-0.69%	147,200	1318億1303万	+1.01%
03/15	995	1,008	989	1,008	+1.31%	513,200	1327億3480万	+1.82%
03/14	986	995	980	995	+1.43%	254,100	1310億2294万	+0.51%
03/13	983	987	978	981	-0.2%	218,600	1291億7941万	-0.91%
03/12	980	983	967	983	0%	223,800	1294億4277万	-0.81%
03/11	985	985	975	983	-0.3%	159,400	1294億4277万	-0.91%
03/08	985	988	976	986	+0.31%	258,800	1298億3781万	-0.7%
03/07	971	983	969	983	+1.87%	383,200	1294億4277万	-1.21%
03/06	951	968	951	965	+0.94%	262,700	1270億7250万	-3.11%
03/05	960	963	949	956	-0.62%	385,000	1258億8737万	-4.21%
03/04	978	978	962	962	-1.94%	536,200	1266億7746万	-3.8%
03/01	994	995	978	981	-1.8%	573,800	1291億7941万	-2.19%
02/29	999	1,002	992	999	+0.2%	371,700	1315億4967万	-0.5%
02/28	992	1,000	988	997	-1.09%	842,600	1312億8631万	-0.7%
02/27	16:00 組織変更及び人事異動に関するお知らせ
02/27	1,010	1,014	1,006	1,008	-0.2%	1,110,300	1327億3480万	+0.3%
02/26	1,007	1,012	1,006	1,010	+0.7%	654,500	1329億9816万	+0.4%
02/22	1,001	1,007	998	1,003	+0.7%	504,400	1320億7640万	-0.3%
02/21	1,000	1,000	991	996	-0.1%	692,800	1311億5463万	-0.99%
02/20	1,002	1,002	994	997	-0.3%	421,900	1312億8631万	-0.99%
02/19	994	1,003	991	1,000	+1.11%	595,900	1316億8135万	-0.79%
02/16	994	994	987	989	+0.3%	458,000	1302億3286万	-1.88%
02/15	990	991	983	986	-0.7%	654,500	1298億3781万	-2.38%
02/14	1,002	1,003	989	993	-0.7%	577,300	1307億5958万	-1.78%
02/13	998	1,001	992	1,000	-0.3%	550,800	1316億8135万	-1.28%
02/09	995	1,005	992	1,003	+0.8%	375,700	1320億7640万	-1.08%
02/08	997	1,000	993	995	-0.6%	565,900	1310億2294万	-1.87%
02/07	1,000	1,003	999	1,001	+0.3%	223,300	1318億1303万	-1.38%
02/06	1,008	1,009	998	998	-0.99%	566,900	1314億1799万	-1.77%
02/05	1,010	1,017	1,008	1,008	-0.2%	317,300	1327億3480万	-0.88%
02/02	1,010	1,014	1,007	1,010	0%	288,200	1329億9816万	-0.69%
02/01	1,012	1,014	1,008	1,010	-0.39%	291,600	1329億9816万	-0.69%
01/31	1,020	1,020	1,012	1,014	+0.2%	216,500	1335億2489万	-0.29%
01/30	1,022	1,023	1,012	1,012	-0.98%	246,300	1332億6153万	-0.39%
01/29	1,018	1,022	1,015	1,022	+0.89%	295,700	1345億7834万	+0.59%
01/26	1,015	1,017	1,011	1,013	-0.59%	272,900	1333億9321万	-0.2%
01/25	1,009	1,019	1,004	1,019	+1.39%	357,000	1341億8330万	+0.49%
01/24	1,020	1,020	1,005	1,005	-1.18%	328,300	1323億3976万	-0.79%
01/23	1,024	1,026	1,015	1,017	-0.78%	305,400	1339億1993万	+0.39%
01/22	1,016	1,026	1,015	1,025	+0.79%	370,000	1349億7338万	+1.18%
01/19	1,019	1,023	1,008	1,017	-0.39%	342,000	1339億1993万	+0.49%
01/18	1,010	1,022	1,008	1,021	+0.99%	327,400	1344億4666万	+0.89%
01/17	1,008	1,018	1,008	1,011	+0.3%	239,000	1331億2985万	-0.1%
01/16	1,022	1,023	1,008	1,008	-0.98%	276,100	1327億3480万	-0.4%
01/15	1,016	1,021	1,015	1,018	+0.3%	300,300	1340億5162万	+0.59%
01/12	1,031	1,031	1,008	1,015	-0.78%	446,200	1336億5657万	+0.3%
01/11	1,025	1,042	1,023	1,023	-0.39%	497,700	1347億1002万	+1.09%
01/10	17:00 通期連結業績予想の修正に関するお知らせ
01/10	17:00 2024年2月期第3四半期決算短信〔日本基準〕(連結)
01/10	1,029	1,031	1,023	1,027	-0.29%	299,100	1352億3675万	+1.58%
01/09	1,021	1,033	1,019	1,030	+0.78%	322,200	1356億3179万	+1.88%
01/05	1,024	1,024	1,019	1,022	+0.29%	186,300	1345億7834万	+1.19%
01/04	1,021	1,021	1,009	1,019	+0.2%	223,600	1341億8330万	+0.89%
2023
12/29	1,016	1,021	1,014	1,017	-0.29%	177,100	1339億1993万	+0.69%
12/28	1,014	1,020	1,014	1,020	+0.49%	150,300	1343億1498万	+0.99%
12/27	1,009	1,016	1,008	1,015	+0.4%	178,800	1336億5657万	+0.4%
12/26	1,007	1,017	1,007	1,011	+0.2%	239,400	1331億2985万	0%
12/25	1,015	1,015	1,005	1,009	-0.39%	193,000	1328億6648万	-0.3%
12/22	1,000	1,013	1,000	1,013	+1%	240,600	1333億9321万	0%
12/21	1,004	1,006	1,001	1,003	-0.1%	154,800	1320億7640万	-0.99%
12/20	997	1,008	996	1,004	+1.11%	262,900	1322億808万	-1.08%
12/19	995	995	989	993	+0.3%	200,300	1307億5958万	-2.26%
12/18	989	992	981	990	-0.4%	310,700	1303億6454万	-2.75%
12/15	1,005	1,006	990	994	-1.29%	556,900	1308億9126万	-2.64%
12/14	1,008	1,011	1,003	1,007	+0.2%	191,500	1326億312万	-1.56%
12/13	1,013	1,017	1,005	1,005	-1.18%	218,200	1323億3976万	-1.86%
12/12	1,016	1,019	1,012	1,017	0%	207,200	1339億1993万	-0.88%
12/11	1,008	1,018	1,004	1,017	+0.79%	335,700	1339億1993万	-0.97%
12/08	1,009	1,018	1,003	1,009	-0.39%	287,100	1328億6648万	-1.85%
12/07	1,014	1,017	1,012	1,013	-0.59%	132,800	1333億9321万	-1.65%
12/06	1,009	1,020	1,009	1,019	+1.19%	183,500	1341億8330万	-1.36%
12/05	1,005	1,013	1,005	1,007	-0.2%	224,600	1326億312万	-2.61%
12/04	1,008	1,012	1,005	1,009	0%	183,100	1328億6648万	-2.61%
12/01	1,011	1,017	1,008	1,009	-0.2%	219,700	1328億6648万	-2.79%
11/30	1,015	1,015	1,004	1,011	-0.49%	317,100	1331億2985万	-2.79%
11/29	1,025	1,025	1,015	1,016	-0.88%	228,400	1337億8825万	-2.5%

3222 ユナイテッド・スーパーマーケットHD

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