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
05/27	1,963	1,978	1,961	1,974	+1.23%	296,900	3376億4948万	-1.64%
05/26	1,950	1,959	1,938	1,950	-0.15%	353,800	3335億4431万	-2.74%
05/23	1,956	1,977	1,949	1,953	+0.26%	364,500	3340億5746万	-2.5%
05/22	1,926	1,951	1,921	1,948	+0.15%	487,000	3332億222万	-2.65%
05/21	1,990	1,993	1,945	1,945	-1.42%	556,300	3326億8907万	-2.7%
05/20	2,013	2,054	1,967	1,973	-1.79%	780,000	3374億7843万	-1.25%
05/19	16:00 借入による資金調達に関するお知らせ
05/19	16:00 2025年10月期速報数値4月度
05/19	1,980	2,015	1,976	2,009	+1.16%	496,500	3436億3617万	+0.65%
05/16	2,000	2,000	1,969	1,986	-0.35%	463,800	3397億206万	-0.1%
05/15	1,999	2,018	1,991	1,993	-1.63%	595,500	3408億9939万	+0.45%
05/14	2,011	2,034	2,011	2,026	+0.6%	417,500	3465億4399万	+2.48%
05/13	2,035	2,037	2,009	2,014	-0.93%	474,600	3444億9141万	+2.03%
05/12	2,056	2,070	2,026	2,033	-1.55%	399,500	3477億4133万	+3.09%
05/09	2,066	2,081	2,060	2,065	+0.54%	568,200	3532億1488万	+4.77%
05/08	2,010	2,059	2,004	2,054	+2.14%	433,400	3513億3334万	+4.21%
05/07	2,000	2,027	1,996	2,011	+0.05%	447,500	3439億7827万	+2.03%
05/02	2,044	2,045	1,996	2,010	-0.79%	566,400	3438億722万	+1.82%
05/01	2,024	2,038	2,002	2,026	+0.1%	671,900	3465億4399万	+2.43%
04/30	2,029	2,039	2,010	2,024	-0.25%	629,100	3462億189万	+2.22%
04/28	2,039	2,056	2,023	2,029	-0.2%	580,300	3470億5714万	+2.47%
04/25	1,999	2,065	1,993	2,033	+1.04%	640,200	3477億4133万	+2.68%
04/24	2,035	2,060	2,012	2,012	-2.38%	562,300	3441億4931万	+1.62%
04/23	2,069	2,097	2,061	2,061	+0.19%	788,500	3525億3068万	+4.04%
04/22	2,010	2,069	1,988	2,057	+3.06%	1,056,300	3518億4649万	+3.89%
04/21	1,984	2,008	1,967	1,996	+0.6%	650,900	3414億1254万	+0.91%
04/18	1,961	1,996	1,957	1,984	+2.32%	393,600	3393億5996万	+0.25%
04/17	1,900	1,947	1,898	1,939	+2.16%	366,200	3316億6278万	-2.02%
04/16	1,900	1,913	1,876	1,898	+0.26%	377,600	3246億4980万	-4.24%
04/15	16:00 2025年10月期速報数値3月度
04/15	1,912	1,921	1,890	1,893	-0.94%	296,800	3237億9456万	-4.63%
04/14	1,901	1,931	1,895	1,911	+0.37%	386,500	3268億7343万	-3.92%
04/11	1,860	1,904	1,847	1,904	-0.83%	714,500	3256億7609万	-4.47%
04/10	1,930	1,930	1,884	1,920	+5.26%	786,600	3284億1286万	-3.9%
04/09	1,828	1,844	1,799	1,824	-3.59%	931,600	3119億9222万	-8.94%
04/08	1,850	1,907	1,850	1,892	+4.53%	753,800	3236億2351万	-5.92%
04/07	1,822	1,879	1,802	1,810	-6.8%	1,052,500	3095億9754万	-10.31%
04/04	1,950	1,977	1,913	1,942	-1.87%	880,200	3321億7593万	-4.15%
04/03	1,941	2,002	1,931	1,979	-1.3%	740,100	3385億472万	-2.51%
04/03	8:30 海外子会社における企業年金基金の解散に伴う特別損失の計上について
04/02	2,062	2,076	2,000	2,005	-2.2%	947,600	3429億5197万	-1.28%
04/01	2,080	2,089	2,049	2,050	-0.39%	503,800	3506億4915万	+0.94%
03/31	2,060	2,071	2,042	2,058	-2.14%	758,700	3520億1754万	+1.38%
03/28	2,125	2,138	2,092	2,103	-0.43%	581,800	3597億1472万	+3.65%
03/27	2,053	2,112	2,053	2,112	+2.87%	773,900	3612億5415万	+4.19%
03/26	2,050	2,089	2,048	2,053	+1.08%	863,900	3511億6230万	+1.38%
03/25	2,048	2,056	2,013	2,031	+0.49%	560,200	3473億9923万	+0.3%
03/24	2,030	2,035	2,004	2,021	-0.69%	495,500	3456億8875万	-0.2%
03/21	2,042	2,053	2,018	2,035	0%	564,800	3480億8343万	+0.35%
03/19	2,007	2,052	2,000	2,035	-0.73%	690,500	3480億8343万	+0.25%
03/18	2,022	2,062	2,008	2,050	+2.19%	1,220,300	3506億4915万	+0.89%
03/17	1,922	2,026	1,905	2,006	-0.15%	1,809,900	3431億2302万	-1.38%
03/14	16:00 2025年10月期第1四半期決算補足資料
03/14	16:00 2025年10月期速報数値2月度
03/14	16:00 2025年10月期第1四半期決算短信〔日本基準〕(連結)
03/14	1,990	2,028	1,989	2,009	+0.45%	1,048,100	3436億3617万	-1.52%
03/13	2,018	2,035	1,999	2,000	-0.35%	616,800	3420億9673万	-2.25%
03/12	1,975	2,030	1,967	2,007	+2.24%	868,400	3432億9407万	-2%
03/11	1,957	1,968	1,922	1,963	-1.7%	889,700	3357億6794万	-4.2%
03/10	2,022	2,040	1,983	1,997	-0.94%	690,800	3415億8359万	-2.73%
03/07	2,027	2,029	2,001	2,016	-1.22%	614,800	3448億3351万	-1.95%
03/06	2,020	2,045	2,009	2,041	-0.15%	541,500	3491億972万	-0.87%
03/05	2,025	2,054	2,020	2,044	+1.04%	530,900	3496億2286万	-0.87%
03/04	2,045	2,054	2,016	2,023	-1.46%	508,300	3460億3085万	-1.89%
03/03	2,017	2,080	2,010	2,053	+1.28%	735,200	3511億6230万	-0.39%
02/28	2,050	2,054	2,004	2,027	-0.44%	1,014,400	3467億1504万	-1.7%
02/27	16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
02/27	1,978	2,036	1,978	2,036	+2.31%	581,300	3482億5447万	-1.26%
02/26	2,004	2,007	1,978	1,990	-1.24%	761,900	3403億8625万	-3.4%
02/25	2,020	2,029	2,001	2,015	-0.74%	698,100	3446億6246万	-2.09%
02/21	2,038	2,053	2,030	2,030	-0.2%	748,100	3472億2818万	-1.22%
02/20	2,025	2,041	2,010	2,034	-0.78%	681,600	3479億1238万	-0.88%
02/19	2,040	2,052	2,016	2,050	-0.15%	765,900	3506億4915万	+0.05%
02/18	2,067	2,108	2,044	2,053	+0.15%	1,040,300	3511億6230万	+0.24%
02/17	16:00 2025年10月期速報数値1月度
02/17	2,050	2,064	2,043	2,050	+0.05%	504,000	3506億4915万	+0.15%
02/14	2,051	2,068	2,036	2,049	-1.4%	560,500	3504億7810万	+0.1%
02/13	2,057	2,090	2,052	2,078	-0.24%	707,700	3554億3851万	+1.46%
02/12	2,086	2,099	2,057	2,083	-0.67%	680,300	3562億9375万	+1.61%
02/10	2,108	2,120	2,087	2,097	-0.52%	402,400	3586億8842万	+2.24%
02/07	2,110	2,144	2,105	2,108	-1.4%	539,700	3605億6996万	+2.58%
02/06	2,159	2,163	2,126	2,138	-1.66%	1,002,200	3657億141万	+3.84%
02/05	2,050	2,235	2,034	2,174	+6.15%	2,943,700	3718億5915万	+5.38%
02/04	2,050	2,084	2,046	2,048	+0.44%	643,700	3503億705万	-0.82%
02/03	2,034	2,060	2,026	2,039	-0.78%	878,800	3487億6762万	-1.64%
01/31	2,056	2,066	2,051	2,055	-0.87%	574,800	3515億439万	-1.25%
01/30	16:00 役員体制ならびに主要子会社の役員体制について
01/30	16:00 2028年満期ユーロ円建取得条項付転換社債型新株予約権付社債の転換価額の調整に関するお知らせ
01/30	16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
01/30	2,089	2,096	2,051	2,073	-0.58%	769,500	3545億8326万	-0.72%
01/29	2,139	2,193	2,079	2,085	-1.65%	1,453,400	3566億3584万	-0.38%
01/28	2,063	2,131	2,046	2,120	+3.67%	1,662,900	3626億2254万	+1.24%
01/27	2,005	2,064	1,997	2,045	+2.05%	1,256,600	3497億9391万	-2.15%
01/24	2,063	2,063	2,004	2,004	-2.62%	952,100	3427億8093万	-3.75%
01/23	2,035	2,067	2,020	2,058	+1.03%	1,191,100	3520億1754万	-0.87%
01/22	1,995	2,044	1,987	2,037	+2.93%	1,538,000	3484億2552万	-1.45%
01/21	1,957	1,981	1,946	1,979	+1.54%	880,800	3385億472万	-3.84%
01/20	16:00 2025年10月期速報数値12月度
01/20	1,930	1,965	1,927	1,949	+1.14%	882,100	3333億7327万	-4.97%
01/17	1,957	1,959	1,914	1,927	-2.13%	987,100	3296億1020万	-5.77%
01/16	1,974	1,984	1,958	1,969	+0.15%	924,000	3367億9423万	-3.43%
01/15	2,004	2,005	1,945	1,966	-1.9%	1,046,100	3362億8109万	-3.2%
01/14	2,037	2,040	1,998	2,004	-1.62%	853,300	3427億8093万	-0.94%
01/10	2,051	2,078	2,037	2,037	-1.07%	672,600	3484億2552万	+1.09%
01/09	2,077	2,086	2,041	2,059	-0.87%	1,029,300	3521億8859万	+2.69%
01/08	2,085	2,115	2,070	2,077	-1.61%	1,532,500	3552億6746万	+4.11%
01/07	2,090	2,130	2,088	2,111	+0.19%	1,382,500	3610億8310万	+6.4%
01/06	2,205	2,209	2,101	2,107	-4.83%	1,879,000	3603億9891万	+6.95%
2024
12/30	2,222	2,224	2,202	2,214	+0.18%	972,000	3787億108万	+13.07%
12/27	2,224	2,226	2,188	2,210	-1.03%	1,386,900	3780億1689万	+13.92%
12/26	2,231	2,234	2,198	2,233	+0.09%	1,131,400	3819億5100万	+16.06%
12/25	2,236	2,237	2,193	2,231	+0.22%	1,211,700	3816億891万	+16.93%
12/24	2,235	2,245	2,213	2,226	-1.55%	1,671,900	3807億5366万	+17.53%

4666 パーク二四(パーク24)

IR情報

2024/12/24～2025/05/27

IR情報＆株価推移

開示資料

決算

株式

チャート