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
06/12	16:00 2025年7月期第3四半期決算短信〔日本基準〕(連結)
06/12	2,528	2,536	2,451	2,484	-0.6%	67,300	632億9107万	+1.31%
06/11	2,470	2,499	2,470	2,499	+2%	32,600	636億7327万	+1.96%
06/10	2,438	2,454	2,435	2,450	+0.25%	25,300	624億2477万	0%
06/09	2,450	2,462	2,431	2,444	+0.04%	20,800	622億7189万	-0.2%
06/06	2,424	2,448	2,424	2,443	+0.78%	15,100	622億4641万	-0.24%
06/05	2,425	2,438	2,418	2,424	-0.41%	16,800	617億6230万	-1.02%
06/04	2,430	2,440	2,422	2,434	+0.16%	16,200	620億1710万	-0.73%
06/03	2,444	2,465	2,425	2,430	-0.57%	20,000	619億1518万	-0.94%
06/02	2,459	2,479	2,436	2,444	-0.04%	33,900	622億7189万	-0.49%
05/30	2,420	2,476	2,419	2,445	+0.2%	34,500	622億9737万	-0.69%
05/29	2,459	2,465	2,428	2,440	+0.12%	20,600	621億6998万	-1.09%
05/28	2,451	2,453	2,432	2,437	0%	17,800	620億9354万	-1.34%
05/27	2,422	2,448	2,419	2,437	+0.62%	19,400	620億9354万	-1.46%
05/26	16:00 新規出店に関するお知らせ
05/26	2,431	2,444	2,420	2,422	0%	19,800	617億1134万	-2.06%
05/23	2,420	2,435	2,414	2,422	+0.67%	9,100	617億1134万	-2.1%
05/22	16:00 新規出店に関するお知らせ
05/22	2,421	2,446	2,403	2,406	-0.95%	28,200	613億367万	-2.79%
05/21	2,430	2,466	2,424	2,429	+0.08%	24,800	618億8970万	-1.9%
05/20	2,488	2,495	2,426	2,427	-2.45%	21,900	618億3874万	-1.86%
05/19	2,485	2,517	2,474	2,488	+0.12%	20,600	633億9299万	+0.69%
05/16	2,466	2,492	2,462	2,485	+0.77%	15,000	633億1655万	+0.93%
05/15	2,443	2,492	2,441	2,466	-0.16%	27,300	628億3244万	+0.45%
05/14	2,497	2,497	2,426	2,470	-1.08%	33,300	629億3436万	+1.15%
05/13	2,509	2,516	2,490	2,497	-0.24%	18,000	636億2231万	+2.59%
05/12	2,486	2,505	2,470	2,503	+0.76%	16,900	637億7518万	+3.13%
05/09	2,467	2,505	2,460	2,484	+1.18%	27,700	632億9107万	+2.6%
05/08	2,474	2,474	2,440	2,455	-0.49%	18,300	625億5217万	+1.61%
05/07	2,432	2,490	2,432	2,467	+1.44%	32,400	628億5792万	+2.28%
05/02	2,427	2,463	2,412	2,432	+0.08%	60,500	619億6614万	+0.91%
05/01	2,469	2,469	2,422	2,430	-1.34%	25,400	619億1518万	+0.87%
04/30	2,487	2,489	2,441	2,463	-0.81%	67,200	627億5600万	+2.24%
04/28	2,472	2,499	2,472	2,483	+0.61%	48,300	632億6559万	+3.2%
04/25	2,475	2,485	2,460	2,468	-0.88%	30,100	628億8340万	+2.75%
04/24	2,591	2,591	2,481	2,490	-4.19%	48,700	634億4395万	+3.88%
04/23	2,580	2,616	2,568	2,599	+1.29%	44,300	662億2122万	+8.52%
04/22	2,542	2,590	2,542	2,566	+1.74%	30,800	653億8039万	+7.36%
04/21	2,512	2,532	2,490	2,522	+0.32%	37,400	642億5929万	+5.7%
04/18	2,462	2,519	2,462	2,514	+3.16%	55,900	640億5546万	+5.59%
04/17	2,443	2,443	2,417	2,437	-0.25%	15,300	620億9354万	+2.57%
04/16	2,471	2,471	2,413	2,443	-0.49%	46,600	622億4641万	+2.91%
04/15	2,460	2,499	2,454	2,455	+1.32%	32,100	625億5217万	+3.5%
04/14	2,389	2,428	2,351	2,423	+2.28%	37,500	617億3682万	+2.28%
04/11	2,340	2,380	2,314	2,369	+0.51%	26,500	603億6093万	0%
04/10	2,394	2,410	2,321	2,357	+3.83%	45,200	600億5518万	-0.63%
04/09	2,299	2,299	2,237	2,270	-1.77%	46,600	578億3846万	-4.42%
04/08	2,210	2,311	2,205	2,311	+7.64%	70,300	588億8312万	-2.9%
04/07	2,122	2,207	2,103	2,147	-5.5%	85,400	547億448万	-9.87%
04/04	2,303	2,350	2,243	2,272	-2.36%	60,300	578億8942万	-4.9%
04/03	2,283	2,333	2,259	2,327	-0.26%	36,600	592億9079万	-2.72%
04/02	2,370	2,405	2,333	2,333	-1.44%	27,800	594億4367万	-2.47%
04/01	2,358	2,389	2,350	2,367	+0.38%	31,900	603億997万	-0.96%
03/31	2,400	2,403	2,354	2,358	-2.64%	40,100	600億8066万	-1.13%
03/28	2,396	2,434	2,396	2,422	+0.58%	35,100	617億1134万	+1.76%
03/27	2,385	2,435	2,382	2,408	-0.08%	63,500	613億5463万	+1.39%
03/26	2,382	2,423	2,379	2,410	+0.29%	46,900	614億559万	+1.52%
03/25	2,368	2,405	2,368	2,403	+1.44%	21,200	612億2723万	+1.26%
03/24	2,387	2,387	2,360	2,369	+0.21%	28,000	603億6093万	-0.17%
03/21	2,434	2,434	2,364	2,364	-2.92%	55,100	602億3353万	-0.46%
03/19	2,461	2,461	2,428	2,435	-1.5%	21,000	620億4258万	+2.57%
03/18	2,450	2,504	2,449	2,472	+0.53%	36,500	629億8532万	+4.3%
03/17	2,500	2,509	2,417	2,459	+2.54%	72,400	626億5409万	+3.93%
03/14	16:00 2025年7月期第2四半期(中間期)決算短信〔日本基準〕(連結)
03/14	2,361	2,425	2,355	2,398	+0.67%	65,600	610億9984万	+1.52%
03/13	2,361	2,388	2,361	2,382	-0.96%	41,400	606億9216万	+0.93%
03/12	2,378	2,407	2,372	2,405	+1.39%	32,500	612億7819万	+1.91%
03/11	2,362	2,380	2,330	2,372	-1%	31,000	604億3737万	+0.59%
03/10	2,439	2,460	2,381	2,396	-1.2%	37,900	610億4888万	+1.53%
03/07	2,400	2,452	2,377	2,425	-0.33%	44,900	617億8778万	+2.71%
03/06	2,425	2,436	2,387	2,433	+0.16%	53,100	619億9162万	+3.01%
03/05	2,415	2,444	2,410	2,429	+1.25%	53,300	618億8970万	+2.88%
03/04	2,363	2,412	2,363	2,399	+1.48%	45,300	611億2532万	+1.65%
03/03	2,371	2,393	2,350	2,364	+1.37%	58,700	602億3353万	+0.21%
02/28	2,346	2,368	2,320	2,332	-0.6%	49,700	594億1819万	-1.19%
02/27	2,315	2,352	2,315	2,346	+1.34%	36,100	597億7490万	-0.72%
02/26	2,272	2,316	2,270	2,315	+1.49%	33,600	589億8504万	-2.16%
02/25	2,254	2,288	2,244	2,281	+1.83%	39,800	581億1873万	-3.76%
02/21	2,237	2,265	2,222	2,240	+0.13%	43,000	570億7408万	-5.72%
02/20	2,292	2,294	2,230	2,237	-2.78%	57,400	569億9764万	-6.17%
02/19	2,373	2,382	2,300	2,301	-3.4%	46,200	586億2832万	-3.88%
02/18	2,394	2,404	2,378	2,382	-0.5%	27,100	606億9216万	-0.75%
02/17	2,398	2,415	2,392	2,394	-0.17%	24,800	609億9792万	-0.42%
02/14	2,417	2,417	2,395	2,398	-0.25%	19,200	610億9984万	-0.37%
02/13	2,357	2,413	2,357	2,404	+1.99%	34,000	612億5271万	-0.17%
02/12	2,357	2,371	2,342	2,357	+0.68%	28,800	600億5518万	-2.2%
02/10	2,365	2,370	2,341	2,341	-0.38%	21,500	596億4750万	-3.06%
02/07	2,362	2,382	2,349	2,350	-0.89%	22,700	598億7682万	-3.01%
02/06	2,347	2,387	2,347	2,371	+0.68%	22,900	604億1189万	-2.39%
02/05	2,372	2,375	2,348	2,355	-1.01%	30,900	600億422万	-3.21%
02/04	2,380	2,399	2,371	2,379	+0.81%	35,100	606億1573万	-2.38%
02/03	2,418	2,418	2,360	2,360	-1.91%	46,000	601億3162万	-3.28%
01/31	2,432	2,432	2,386	2,406	-1.19%	43,400	613億367万	-1.55%
01/30	2,403	2,435	2,400	2,435	+0.04%	51,100	620億4258万	-0.41%
01/29	2,418	2,435	2,410	2,434	+0.62%	92,900	620億1710万	-0.49%
01/28	2,405	2,435	2,405	2,419	+1.17%	40,400	616億3491万	-1.06%
01/27	2,398	2,407	2,384	2,391	+0.38%	37,700	609億2148万	-2.25%
01/24	2,385	2,407	2,378	2,382	-0.38%	34,600	606億9216万	-2.74%
01/23	2,414	2,414	2,391	2,391	-0.95%	41,400	609億2148万	-2.41%
01/22	2,428	2,428	2,402	2,414	-0.25%	19,300	615億751万	-1.91%
01/21	2,440	2,449	2,408	2,420	0%	22,400	616億6039万	-2.1%
01/20	2,420	2,428	2,405	2,420	+0.41%	24,600	616億6039万	-2.54%
01/17	2,448	2,448	2,409	2,410	-2.07%	35,300	614億559万	-3.41%
01/16	2,480	2,497	2,461	2,461	-0.77%	41,200	627億504万	-1.83%

3539 JM HD

IR情報

2025/01/16～2025/06/12

IR情報＆株価推移

開示資料

決算

株式

チャート