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
09/18	3,290	3,315	3,195	3,245	-1.37%	57,300	865億7497万	+8.13%
09/17	3,245	3,340	3,245	3,290	+1.39%	88,700	877億7555万	+10.37%
09/13	10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および自己株式取得終了ならびに自己株式の消却、主要株主の異動に関するお知らせ
09/13	3,265	3,385	3,185	3,245	+6.22%	246,300	865億7497万	+9.63%
09/12	16:30 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けならびに自己株式消却に係る事項、主要株主の異動(見込み)に関するお知らせ
09/12	16:30 2024年7月期決算短信〔日本基準〕(連結)
09/12	16:30 剰余金の配当(増配)に関するお知らせ
09/12	16:30 中期経営計画の見直しに関するお知らせ
09/12	3,050	3,080	3,005	3,055	+0.66%	57,100	815億587万	+3.95%
09/11	3,070	3,070	3,005	3,035	-1.14%	35,400	809億7228万	+3.76%
09/10	3,045	3,080	3,040	3,070	+1.32%	34,200	819億606万	+5.35%
09/09	2,985	3,035	2,970	3,030	+0.5%	29,500	808億3888万	+4.63%
09/06	2,993	3,030	2,965	3,015	+1.17%	41,700	804億3869万	+4.47%
09/05	3,060	3,065	2,965	2,980	-2.61%	49,700	795億491万	+3.47%
09/04	3,045	3,090	3,030	3,060	-0.97%	60,600	816億3927万	+6.4%
09/03	2,988	3,090	2,988	3,090	+2.49%	36,900	824億3965万	+7.82%
09/02	3,005	3,020	2,962	3,015	+0.33%	31,400	804億3869万	+5.75%
08/30	3,040	3,055	3,000	3,005	-1.64%	36,600	801億7189万	+5.85%
08/29	3,030	3,060	3,005	3,055	+1.33%	39,400	815億587万	+7.99%
08/28	3,015	3,020	2,968	3,015	-0.17%	30,100	804億3869万	+7.07%
08/27	2,975	3,020	2,941	3,020	+1.75%	56,800	805億7209万	+7.66%
08/26	2,908	2,968	2,904	2,968	+2.7%	47,900	791億8475万	+6.19%
08/23	2,880	2,917	2,868	2,890	+0.07%	29,800	771億375万	+3.7%
08/22	2,874	2,909	2,854	2,888	+0.1%	33,500	770億5039万	+3.77%
08/21	2,850	2,893	2,844	2,885	-0.52%	23,200	769億7035万	+3.85%
08/20	2,828	2,915	2,812	2,900	+2.4%	62,100	773億7055万	+4.5%
08/19	2,850	2,854	2,783	2,832	-1.05%	29,900	755億5634万	+2.13%
08/16	2,816	2,862	2,781	2,862	+1.67%	37,500	763億5672万	+3.17%
08/15	2,743	2,815	2,725	2,815	+2.18%	35,700	751億279万	+1.48%
08/14	2,745	2,755	2,703	2,755	+0.51%	51,400	735億202万	-0.68%
08/13	2,780	2,780	2,715	2,741	-1.4%	27,900	731億2850万	-1.37%
08/09	2,750	2,805	2,728	2,780	+2.51%	50,800	741億6901万	-0.14%
08/08	2,667	2,773	2,650	2,712	-0.18%	39,700	723億5480万	-2.76%
08/07	2,745	2,811	2,709	2,717	-1.59%	39,800	724億8820万	-2.83%
08/06	2,736	2,808	2,715	2,761	+5.79%	66,100	736億6209万	-1.5%
08/05	2,700	2,777	2,559	2,610	-6.28%	121,000	696億3349万	-7.08%
08/02	2,811	2,811	2,733	2,785	-2.66%	98,300	743億240万	-1.28%
08/01	2,895	2,908	2,831	2,861	-0.9%	76,300	763億3004万	+1.13%
07/31	2,794	2,887	2,770	2,887	+3.4%	109,700	770億2371万	+1.87%
07/30	2,732	2,805	2,717	2,792	+2.27%	327,700	744億8916万	-1.52%
07/29	2,744	2,758	2,711	2,730	+0.33%	414,900	728億3503万	-3.67%
07/26	2,750	2,750	2,698	2,721	-0.58%	96,300	725億9491万	-4.12%
07/25	2,711	2,757	2,710	2,737	-0.22%	156,400	730億2179万	-3.69%
07/24	2,723	2,778	2,710	2,743	0%	97,200	731億8186万	-3.55%
07/23	2,758	2,792	2,735	2,743	-0.33%	153,400	731億8186万	-3.62%
07/22	16:00 業績予想の修正に関するお知らせ
07/22	2,787	2,794	2,730	2,752	-1.26%	113,400	734億2198万	-3.34%
07/19	2,770	2,792	2,756	2,787	+0.69%	85,200	743億5576万	-2.07%
07/18	2,769	2,800	2,750	2,768	-0.11%	107,000	738億4885万	-2.64%
07/17	2,815	2,823	2,769	2,771	-1.18%	75,700	739億2889万	-2.6%
07/16	2,850	2,853	2,803	2,804	-1.79%	98,200	748億931万	-1.58%
07/12	2,831	2,886	2,831	2,855	+0.14%	65,600	761億6997万	+0.21%
07/11	2,892	2,892	2,829	2,851	-0.35%	52,300	760億6325万	+0.11%
07/10	2,836	2,875	2,822	2,861	+1.13%	62,800	763億3004万	+0.49%
07/09	2,877	2,893	2,821	2,829	-1.6%	86,200	754億7630万	-0.6%
07/08	2,884	2,910	2,875	2,875	-0.07%	76,500	767億356万	+0.91%
07/05	2,920	2,923	2,877	2,877	-0.76%	48,400	767億5692万	+0.98%
07/04	2,896	2,913	2,877	2,899	+0.52%	29,400	773億4387万	+1.58%
07/03	2,881	2,904	2,866	2,884	-0.31%	51,800	769億4367万	+1.05%
07/02	2,916	2,916	2,865	2,893	-0.82%	55,900	771億8379万	+1.51%
07/01	2,928	2,958	2,917	2,917	+0.21%	43,400	778億2410万	+2.49%
06/28	2,997	2,998	2,907	2,911	-2.35%	69,100	776億6402万	+2.46%
06/27	2,974	3,000	2,963	2,981	+0.3%	64,100	795億3158万	+5.15%
06/26	2,922	2,972	2,922	2,972	+2.03%	65,500	792億9147万	+5.24%
06/25	2,810	2,913	2,797	2,913	+4.6%	73,000	777億1738万	+3.55%
06/24	16:00 新規出店に関するお知らせ
06/24	2,814	2,814	2,740	2,785	-1.45%	63,300	743億240万	-0.68%
06/21	2,830	2,880	2,818	2,826	+0.53%	68,600	753億9626万	+0.96%
06/20	2,809	2,859	2,763	2,811	+0.29%	53,700	749億9607万	+0.64%
06/19	2,820	2,820	2,769	2,803	+0.65%	40,200	747億8263万	+0.57%
06/18	2,790	2,817	2,752	2,785	+0.58%	60,100	743億240万	+0.18%
06/17	2,735	2,782	2,731	2,769	+1.84%	47,000	738億7553万	-0.18%
06/14	16:00 当社連結子会社における業務提携に関するお知らせ
06/14	2,701	2,749	2,700	2,719	-0.11%	72,700	725億4156万	-1.88%
06/13	2,807	2,826	2,708	2,722	-3.54%	182,700	726億2159万	-1.73%
06/12	16:00 2024年7月期第3四半期決算短信〔日本基準〕(連結)
06/12	16:00 株主優待制度の変更(拡充)に関するお知らせ
06/12	16:00 新規出店に関するお知らせ
06/12	2,853	2,878	2,805	2,822	-1.09%	74,100	752億8954万	+1.88%
06/11	2,823	2,874	2,823	2,853	+1.1%	23,200	761億1661万	+3.18%
06/10	2,827	2,827	2,784	2,822	-0.21%	38,800	752億8954万	+2.28%
06/07	2,812	2,839	2,795	2,828	+0.28%	20,200	754億4962万	+2.69%
06/06	2,800	2,826	2,794	2,820	-0.84%	38,100	752億3619万	+2.62%
06/05	2,865	2,905	2,834	2,844	-1.46%	36,800	758億7649万	+3.76%
06/04	2,900	2,917	2,864	2,886	-0.14%	26,700	769億9703万	+5.68%
06/03	2,999	2,999	2,887	2,890	-3.6%	52,000	771億375万	+6.25%
05/31	2,941	2,998	2,925	2,998	+3.2%	69,400	799億8514万	+10.63%
05/30	2,769	2,914	2,765	2,905	+4.72%	75,400	775億394万	+7.75%
05/29	2,794	2,808	2,770	2,774	-0.72%	27,400	740億893万	+3.31%
05/28	2,812	2,821	2,794	2,794	-0.04%	26,200	745億4252万	+4.29%
05/27	2,800	2,820	2,768	2,795	+1.53%	32,100	745億6920万	+4.53%
05/24	2,700	2,778	2,692	2,753	+1.44%	34,500	734億4866万	+3.26%
05/23	2,710	2,714	2,678	2,714	+0.67%	13,000	724億816万	+1.92%
05/22	2,671	2,713	2,671	2,696	+0.71%	19,200	719億2793万	+1.2%
05/21	2,690	2,748	2,671	2,677	+0.26%	36,000	714億2102万	+0.45%
05/20	2,661	2,679	2,646	2,670	+0.07%	26,900	712億3426万	+0.15%
05/17	2,641	2,703	2,641	2,668	-0.34%	23,300	711億8090万	0%
05/16	2,647	2,678	2,631	2,677	+1.9%	19,600	714億2102万	+0.19%
05/15	2,680	2,684	2,626	2,627	-0.11%	24,000	700億8704万	-1.72%
05/14	2,710	2,710	2,589	2,630	-2.45%	42,400	701億6708万	-1.79%
05/13	2,646	2,716	2,641	2,696	0%	50,400	719億2793万	+0.52%
05/10	2,704	2,719	2,687	2,696	-0.55%	17,700	719億2793万	+0.56%
05/09	2,704	2,725	2,686	2,711	+0.3%	14,900	723億2812万	+1.16%
05/08	2,712	2,735	2,693	2,703	-0.33%	15,200	721億1468万	+0.82%
05/07	2,676	2,721	2,670	2,712	+1.35%	18,000	723億5480万	+1.01%
05/02	2,682	2,694	2,636	2,676	-0.56%	21,600	713億9434万	-0.37%
05/01	2,645	2,734	2,637	2,691	+1.74%	36,300	717億9453万	+0.15%
04/30	2,628	2,645	2,574	2,645	+1.69%	37,200	705億6727万	-1.53%
04/26	2,596	2,601	2,560	2,601	+0.15%	31,900	693億9337万	-3.09%
04/25	2,648	2,648	2,575	2,597	-2.18%	34,800	692億8666万	-3.24%
04/24	2,652	2,672	2,640	2,655	+0.45%	16,400	708億3407万	-1.04%

3539 JM HD

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート