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
04/18	2,110	2,144	2,109	2,125	+0.47%	18,800	173億9610万	+0.57%
04/17	2,111	2,134	2,111	2,115	+0.05%	13,400	173億1423万	+0.33%
04/16	2,125	2,130	2,114	2,114	-1.21%	16,800	173億604万	+0.52%
04/15	2,117	2,140	2,113	2,140	+0.85%	20,700	175億1889万	+2%
04/12	2,145	2,146	2,122	2,122	-1.39%	35,500	173億7154万	+1.43%
04/11	2,182	2,186	2,146	2,152	-1.78%	39,300	176億1713万	+3.07%
04/10	2,190	2,196	2,189	2,191	+0.14%	10,600	179億3640万	+5.24%
04/09	2,168	2,188	2,168	2,188	+0.78%	16,100	179億1184万	+5.6%
04/08	2,188	2,189	2,160	2,171	+0.28%	19,200	177億7267万	+5.29%
04/05	2,156	2,189	2,147	2,165	-0.05%	24,100	177億2355万	+5.4%
04/04	2,131	2,168	2,131	2,166	+1.45%	21,200	177億3174万	+5.87%
04/03	2,120	2,144	2,111	2,135	+0.23%	19,800	174億7796万	+4.76%
04/02	2,140	2,145	2,122	2,130	-0.28%	15,000	174億3703万	+4.77%
04/01	14:30 2024年3月度売上高速報(前期対比)
04/01	2,120	2,147	2,120	2,136	+0.75%	19,500	174億8615万	+4.96%
03/29	2,135	2,151	2,116	2,120	-0.38%	27,800	173億5516万	+4.28%
03/28	2,092	2,141	2,091	2,128	+0.42%	22,100	174億2065万	+4.83%
03/27	2,082	2,119	2,077	2,119	+2.12%	17,300	173億4698万	+4.64%
03/26	2,063	2,078	2,062	2,075	+0.88%	7,100	169億8678万	+2.72%
03/25	2,061	2,074	2,048	2,057	-0.1%	11,600	168億3942万	+2.08%
03/22	2,080	2,080	2,055	2,059	-0.96%	8,600	168億5579万	+2.44%
03/21	2,053	2,079	2,045	2,079	+1.46%	12,600	170億1952万	+3.64%
03/19	2,038	2,049	2,030	2,049	+0.84%	9,600	167億7393万	+2.35%
03/18	2,043	2,043	2,021	2,032	-0.54%	9,500	166億3476万	+1.8%
03/15	2,021	2,043	2,017	2,043	+0.94%	11,900	167億2481万	+2.56%
03/14	1,991	2,031	1,991	2,024	+1.45%	8,900	165億6927万	+1.81%
03/13	2,010	2,012	1,981	1,995	+0.15%	4,800	163億3186万	+0.55%
03/12	1,988	2,001	1,978	1,992	+0.35%	6,400	163億730万	+0.5%
03/11	1,999	2,020	1,979	1,985	-0.5%	11,700	162億5000万	+0.3%
03/08	1,998	2,006	1,992	1,995	-0.4%	5,400	163億3186万	+0.91%
03/07	2,025	2,025	1,970	2,003	-0.25%	13,300	163億9735万	+1.47%
03/06	1,951	2,030	1,946	2,008	+2.97%	27,000	164億3829万	+1.93%
03/05	1,940	1,960	1,920	1,950	+0.57%	16,300	159億6348万	-0.86%
03/04	1,988	1,988	1,935	1,939	-1.07%	21,900	158億7342万	-1.32%
03/01	12:00 2024年2月度売上高速報(前期対比)
03/01	1,993	2,000	1,952	1,960	-0.56%	29,500	160億4534万	-0.2%
02/29	1,940	1,993	1,934	1,971	-0.05%	21,900	161億3539万	+0.46%
02/28	2,005	2,009	1,901	1,972	-1.84%	90,800	161億4358万	+0.61%
02/27	13:30 2024年4月期第3四半期決算短信〔日本基準〕(非連結)
02/27	2,167	2,203	1,960	2,009	-7.38%	282,200	164億4647万	+2.6%
02/26	2,122	2,170	2,092	2,169	+3.33%	69,200	177億5630万	+11%
02/22	2,050	2,103	2,048	2,099	+3.4%	30,200	171億8325万	+8.03%
02/21	2,030	2,035	2,000	2,030	+0.35%	24,500	166億1839万	+4.91%
02/20	2,001	2,034	2,001	2,023	+1.45%	31,500	165億6108万	+4.87%
02/19	1,946	1,994	1,944	1,994	+2.57%	15,600	163億2368万	+3.64%
02/16	1,926	1,944	1,926	1,944	+1.41%	5,400	159億1436万	+1.3%
02/15	1,970	1,970	1,917	1,917	-2.69%	7,600	156億9332万	0%
02/14	1,979	1,979	1,922	1,970	-0.35%	8,600	161億2720万	+2.82%
02/13	1,950	1,977	1,920	1,977	+3.45%	19,900	161億8451万	+3.4%
02/09	1,915	1,926	1,905	1,911	-0.68%	4,400	156億4421万	+0.16%
02/08	1,931	1,935	1,924	1,924	-0.36%	2,900	157億5063万	+1%
02/07	1,935	1,939	1,930	1,931	-0.41%	2,200	158億793万	+1.58%
02/06	1,944	1,945	1,935	1,939	+0.05%	3,900	158億7342万	+2.21%
02/05	1,937	1,938	1,931	1,938	+0.68%	4,100	158億6524万	+2.43%
02/02	1,922	1,930	1,920	1,925	-0.21%	1,900	157億5882万	+2.01%
02/01	11:15 2024年1月度売上高速報(前期対比)
02/01	1,916	1,929	1,915	1,929	+0.63%	5,300	157億9156万	+2.44%
01/31	1,913	1,919	1,913	1,917	+0.21%	2,000	156億9332万	+2.02%
01/30	1,914	1,914	1,910	1,913	-0.1%	1,700	156億6058万	+2.03%
01/29	1,900	1,915	1,900	1,915	+0.79%	4,100	156億7695万	+2.3%
01/26	1,924	1,924	1,900	1,900	-0.73%	7,500	155億5416万	+1.77%
01/25	1,915	1,922	1,912	1,914	-0.05%	3,100	156億6876万	+2.68%
01/24	1,930	1,930	1,913	1,915	-0.73%	4,600	156億7695万	+3.01%
01/23	1,920	1,935	1,920	1,929	+0.47%	6,000	157億9156万	+3.99%
01/22	1,909	1,924	1,909	1,920	+0.73%	4,600	157億1788万	+3.73%
01/19	1,910	1,910	1,903	1,906	+0.21%	3,200	156億327万	+3.19%
01/18	1,898	1,908	1,898	1,902	+0.21%	4,800	155億7053万	+3.2%
01/17	1,884	1,899	1,884	1,898	+0.85%	5,000	155億3778万	+3.21%
01/16	1,890	1,897	1,873	1,882	-0.37%	6,100	154億680万	+2.51%
01/15	1,887	1,900	1,871	1,889	+1.02%	9,100	154億6410万	+3%
01/12	1,883	1,895	1,870	1,870	-0.64%	9,000	153億856万	+2.13%
01/11	1,902	1,912	1,874	1,882	-1%	9,100	154億680万	+2.79%
01/10	1,898	1,926	1,882	1,901	+1.06%	12,200	155億6234万	+3.88%
01/09	1,870	1,885	1,861	1,881	+0.7%	10,100	153億9861万	+2.79%
01/05	1,859	1,868	1,852	1,868	+1.47%	5,800	152億9219万	+2.02%
01/04	10:00 2023年12月度売上高速報(前期対比)
01/04	1,834	1,845	1,815	1,841	+0.6%	8,000	150億7116万	+0.33%
2023
12/29	1,829	1,833	1,821	1,830	+0.05%	4,300	149億8111万	-0.54%
12/28	1,809	1,829	1,807	1,829	+0.72%	6,400	149億7292万	-0.81%
12/27	1,805	1,816	1,802	1,816	+0.61%	7,400	148億6650万	-1.78%
12/26	1,823	1,823	1,802	1,805	-0.77%	8,200	147億7645万	-2.64%
12/25	1,824	1,834	1,819	1,819	-0.22%	3,800	148億9106万	-2.1%
12/22	1,829	1,837	1,822	1,823	-0.16%	7,800	149億2380万	-1.99%
12/21	1,828	1,830	1,820	1,826	-0.11%	3,000	149億4836万	-1.99%
12/20	1,826	1,828	1,815	1,828	+0.83%	4,200	149億6473万	-1.93%
12/19	1,810	1,824	1,803	1,813	+0.67%	6,400	148億4194万	-2.79%
12/18	1,794	1,804	1,791	1,801	0%	7,600	147億4370万	-3.48%
12/15	1,816	1,823	1,792	1,801	-0.61%	9,000	147億4370万	-3.54%
12/14	1,824	1,835	1,812	1,812	-0.77%	7,500	148億3375万	-3%
12/13	1,832	1,835	1,818	1,826	-0.22%	3,100	149億4836万	-2.25%
12/12	1,818	1,830	1,818	1,830	+0.94%	5,400	149億8111万	-2.09%
12/11	1,800	1,821	1,800	1,813	+1.28%	8,000	148億4194万	-3.1%
12/08	1,810	1,838	1,778	1,790	-1.54%	22,200	146億5365万	-4.43%
12/07	1,835	1,839	1,818	1,818	-0.82%	6,500	148億8287万	-3.04%
12/06	1,820	1,838	1,820	1,833	+0.38%	6,300	150億567万	-2.29%
12/05	1,854	1,854	1,820	1,826	-1.83%	16,700	149億4836万	-2.67%
12/04	1,867	1,874	1,856	1,860	-0.53%	10,600	152億2670万	-0.85%
12/01	12:25 2023年11月度売上高速報(前期対比)
12/01	1,900	1,927	1,860	1,870	-1.53%	25,200	153億856万	-0.27%
11/30	1,888	1,904	1,852	1,899	+0.48%	27,400	155億4597万	+1.33%
11/29	1,951	1,951	1,861	1,890	-4.59%	103,700	154億7229万	+1.02%
11/28	14:15 2024年4月期業績予想、剰余金の配当(中間配当)および期末配当予想の修正に関するお知らせ
11/28	14:15 2024年4月期第2四半期業績予想値と実績値との差異に関するお知らせ
11/28	14:15 2024年4月期第2四半期決算短信〔日本基準〕(非連結)
11/28	1,962	2,015	1,935	1,981	+1.54%	157,400	162億1725万	+5.94%
11/27	1,941	1,972	1,935	1,951	+0.83%	37,100	159億7166万	+4.56%
11/24	1,962	1,962	1,920	1,935	-1.17%	28,000	158億4068万	+3.92%
11/22	1,937	1,972	1,927	1,958	+0.88%	27,500	160億2897万	+5.27%
11/21	1,911	1,945	1,902	1,941	+1.73%	31,700	158億8980万	+4.58%

3329 東和フードサービス

IR情報

2023/11/21～2024/04/18

IR情報＆株価推移

開示資料

決算

株式

チャート