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
05/02	2,328	2,363	2,264	2,268	-2.95%	2,034,900	6834億9072万	+3.8%
05/01	2,423	2,437	2,336	2,337	-4.26%	1,663,700	7042億8475万	+6.61%
04/30	2,424	2,441	2,398	2,441	+0.95%	1,667,600	7356億2647万	+11.26%
04/28	2,400	2,439	2,396	2,418	+0.92%	1,084,600	7286億9513万	+10.41%
04/25	2,392	2,412	2,377	2,396	+1.1%	1,319,100	7220億6515万	+9.41%
04/24	2,400	2,420	2,356	2,370	+0.81%	1,523,400	7142億2972万	+8.12%
04/23	2,319	2,357	2,284	2,351	+5.95%	2,524,800	7085億382万	+7.3%
04/22	2,202	2,219	2,183	2,219	+1.37%	672,900	6687億2394万	+1.23%
04/21	2,199	2,213	2,176	2,189	-1.31%	794,700	6596億8306万	-0.41%
04/18	2,183	2,232	2,183	2,218	+2.78%	1,049,200	6684億2258万	+0.64%
04/17	2,081	2,169	2,073	2,158	+3.55%	1,355,600	6503億4081万	-2.22%
04/16	2,073	2,149	2,060	2,084	+3.02%	2,480,500	6280億3997万	-5.79%
04/15	2,024	2,044	2,022	2,023	+0.25%	512,900	6096億5684万	-8.75%
04/14	11:00 自己株式の取得状況および取得終了に関するお知らせ
04/14	2,000	2,038	1,989	2,018	+1.46%	611,300	6081億5003万	-9.26%
04/11	2,017	2,017	1,945	1,989	-3.77%	1,238,900	5994億1051万	-10.93%
04/10	2,095	2,095	2,034	2,067	+9.08%	1,165,900	6229億1680万	-7.81%
04/09	1,932	1,963	1,872	1,895	-3.9%	1,772,100	5710億8241万	-15.7%
04/08	1,921	2,024	1,920	1,972	+7.76%	1,698,100	5942億8734万	-12.74%
04/07	1,832	1,898	1,789	1,830	-9.94%	2,837,700	5514億9383万	-19.31%
04/04	2,093	2,109	1,961	2,032	-6.49%	3,032,300	6123億6911万	-10.96%
04/03	15:30 自己株式の取得状況に関するお知らせ
04/03	2,161	2,209	2,143	2,173	-3.89%	2,403,200	6548億6126万	-5.03%
04/02	2,265	2,271	2,226	2,261	+0.09%	894,300	6813億8118万	-1.18%
04/01	2,309	2,327	2,250	2,259	-0.75%	1,277,100	6807億7845万	-1.01%
03/31	15:00 当社連結子会社の会社分割(簡易新設分割)によるM&A支援専門子会社の設立に関するお知らせ
03/31	2,290	2,308	2,240	2,276	-3.97%	1,432,200	6859億162万	-0.09%
03/28	2,425	2,435	2,363	2,370	-3.3%	1,376,200	7142億2972万	+4.27%
03/27	2,376	2,453	2,372	2,451	+2.85%	1,981,800	7386億4010万	+8.21%
03/26	2,379	2,396	2,344	2,383	+1.02%	1,047,300	7181億4743万	+5.77%
03/25	2,399	2,408	2,341	2,359	-2.24%	1,012,400	7109億1473万	+5.12%
03/24	2,420	2,422	2,387	2,413	-0.62%	1,076,400	7271億8832万	+7.92%
03/21	2,351	2,428	2,351	2,428	+3.32%	1,661,100	7317億876万	+9.12%
03/19	2,365	2,374	2,341	2,350	-1.18%	1,227,400	7082億246万	+6.09%
03/18	2,375	2,384	2,350	2,378	+0.51%	1,310,600	7166億4062万	+7.8%
03/17	2,380	2,395	2,361	2,366	+0.38%	1,152,900	7130億2427万	+7.69%
03/14	2,300	2,364	2,294	2,357	+2.79%	1,896,700	7103億1200万	+7.63%
03/13	2,280	2,323	2,272	2,293	+1.24%	1,561,400	6910億2479万	+5.09%
03/12	2,214	2,268	2,211	2,265	+2.67%	1,485,200	6825億8663万	+4.09%
03/11	2,181	2,206	2,140	2,206	-0.05%	1,590,500	6648億623万	+1.57%
03/10	2,240	2,240	2,181	2,207	-1.47%	1,369,800	6651億759万	+1.33%
03/07	2,222	2,240	2,197	2,240	+0.4%	1,356,000	6750億5256万	+2.66%
03/06	2,198	2,231	2,186	2,231	+1.69%	1,454,300	6723億4029万	+2.11%
03/05	15:30 自己株式の取得状況に関するお知らせ
03/05	2,200	2,235	2,187	2,194	-0.09%	2,170,300	6611億8987万	+0.32%
03/04	2,189	2,220	2,166	2,196	+0.23%	1,586,800	6617億9260万	+0.27%
03/03	2,180	2,199	2,155	2,191	+1.34%	1,933,700	6602億8578万	-0.09%
02/28	2,170	2,186	2,144	2,162	-1.19%	2,535,500	6515億4626万	-1.59%
02/27	2,181	2,203	2,162	2,188	+0.88%	2,746,000	6593億8170万	-0.59%
02/26	2,111	2,177	2,111	2,169	+1.83%	11,736,700	6536億5580万	-1.63%
02/25	2,136	2,154	2,115	2,130	-1.3%	2,006,200	6419億266万	-3.62%
02/21	2,125	2,182	2,125	2,158	+1.12%	2,261,200	6503億4081万	-2.62%
02/20	2,161	2,172	2,111	2,134	-2.07%	2,873,900	6431億811万	-3.87%
02/19	2,180	2,243	2,171	2,179	+1.3%	7,444,200	6566億6943万	-2.02%
02/18	17:00 売出価格等の決定に関するお知らせ
02/18	2,155	2,182	2,143	2,151	-0.19%	5,901,500	6482億3127万	-3.33%
02/17	2,158	2,186	2,148	2,155	-0.51%	2,241,600	6494億3673万	-3.28%
02/14	2,136	2,174	2,135	2,166	+1.31%	1,920,900	6527億5172万	-3%
02/13	2,148	2,171	2,138	2,138	-0.97%	1,545,700	6443億1356万	-4.51%
02/12	2,135	2,189	2,134	2,159	+0.84%	2,386,900	6506億4218万	-3.83%
02/10	15:30 2025年3月期第3四半期末の自己資本比率について
02/10	2,055	2,162	2,055	2,141	-0.65%	4,628,200	6452億1765万	-4.89%
02/07	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了)
02/07	15:30 株式の売出しに関するお知らせ
02/07	2,172	2,172	2,147	2,155	-0.92%	759,700	6494億3673万	-4.56%
02/06	2,176	2,194	2,169	2,175	+0.23%	959,900	6554億6398万	-3.97%
02/05	15:30 自己株式の取得状況に関するお知らせ
02/05	2,147	2,189	2,143	2,170	+0.98%	1,258,700	6539億5717万	-4.36%
02/04	2,180	2,202	2,147	2,149	-0.69%	1,739,400	6476億2855万	-5.5%
02/03	2,200	2,275	2,164	2,164	-7.68%	2,372,100	6521億4899万	-5.09%
01/31	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
01/31	2,354	2,354	2,311	2,344	+1.03%	937,300	7063億9429万	+2.63%
01/30	2,297	2,330	2,292	2,320	+1.05%	1,041,400	6991億6158万	+1.8%
01/29	2,273	2,304	2,257	2,296	+0.7%	983,800	6919億2887万	+0.92%
01/28	2,244	2,292	2,240	2,280	+0.44%	1,010,000	6871億707万	+0.35%
01/27	2,286	2,302	2,253	2,270	-0.39%	1,087,200	6840億9344万	-0.09%
01/24	2,300	2,309	2,258	2,279	-0.13%	1,142,000	6868億571万	+0.31%
01/23	2,271	2,292	2,254	2,282	-0.04%	622,200	6877億980万	+0.4%
01/22	2,300	2,305	2,281	2,283	+0.35%	498,300	6880億1116万	+0.35%
01/21	2,315	2,325	2,259	2,275	-0.87%	681,200	6856億26万	-0.09%
01/20	2,300	2,308	2,280	2,295	+1.06%	514,500	6916億2751万	+0.7%
01/17	2,272	2,294	2,222	2,271	-0.04%	1,077,200	6843億9480万	-0.39%
01/16	2,245	2,284	2,243	2,272	+1.61%	589,300	6846億9617万	-0.48%
01/15	2,218	2,247	2,207	2,236	+1.41%	522,800	6738億4711万	-2.14%
01/14	2,210	2,239	2,195	2,205	-1.03%	740,600	6645億486万	-3.71%
01/10	2,266	2,274	2,223	2,228	-2.15%	547,000	6714億3621万	-3%
01/09	2,309	2,317	2,277	2,277	-1.68%	595,800	6862億298万	-1.13%
01/08	15:30 自己株式の取得状況に関するお知らせ
01/08	2,290	2,327	2,287	2,316	+1.05%	961,500	6979億5613万	+0.61%
01/07	2,302	2,309	2,277	2,292	-0.39%	527,700	6907億2342万	-0.3%
01/06	2,315	2,322	2,274	2,301	-0.82%	893,300	6934億3569万	+0.22%
2024
12/30	2,332	2,350	2,313	2,320	0%	442,100	6991億6158万	+1.09%
12/27	2,300	2,322	2,299	2,320	+1.22%	487,900	6991億6158万	+1.13%
12/26	2,279	2,292	2,265	2,292	+0.48%	458,400	6907億2342万	0%
12/25	2,300	2,300	2,254	2,281	-0.96%	460,700	6874億843万	-0.44%
12/24	2,280	2,310	2,277	2,303	+1.95%	524,200	6940億3841万	+0.66%
12/23	2,217	2,264	2,211	2,259	+2.12%	626,200	6807億7845万	-1.18%
12/20	2,250	2,255	2,205	2,212	-0.76%	1,826,800	6666億1440万	-3.28%
12/19	2,217	2,255	2,207	2,229	-0.22%	914,000	6717億3757万	-2.71%
12/18	2,249	2,265	2,226	2,234	-1.59%	891,700	6732億4438万	-2.79%
12/17	2,273	2,303	2,265	2,270	-0.13%	704,300	6840億9344万	-1.48%
12/16	2,280	2,292	2,263	2,273	-0.79%	845,500	6849億9753万	-1.52%
12/13	2,304	2,330	2,278	2,291	-1.84%	893,400	6904億2206万	-0.91%
12/12	2,360	2,362	2,330	2,334	+0.21%	578,500	7033億8066万	+0.78%
12/11	2,334	2,335	2,313	2,329	+0.04%	442,600	7018億7384万	+0.52%
12/10	2,361	2,368	2,318	2,328	-0.43%	455,200	7015億7248万	+0.43%
12/09	2,345	2,352	2,303	2,338	-0.09%	539,100	7045億8611万	+1.04%
12/06	2,335	2,348	2,321	2,340	+0.47%	401,800	7051億8883万	+1.25%
12/05	2,334	2,343	2,296	2,329	-0.81%	688,300	7018億7384万	+0.91%
12/04	15:30 自己株式の取得状況に関するお知らせ
12/04	2,380	2,398	2,348	2,348	-1.3%	521,100	7075億9974万	+1.82%
12/03	2,386	2,417	2,365	2,379	+0.42%	901,900	7169億4198万	+3.3%

5844 京都 FG

IR情報

2024/12/03～2025/05/02

IR情報＆株価推移

開示資料

決算

株式

チャート