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	1,121	1,141	1,118	1,138	+1.52%	50,600	206億759万	+6.26%
05/01	1,128	1,149	1,120	1,121	-0.71%	70,400	202億9974万	+4.96%
04/30	1,119	1,133	1,110	1,129	+2.08%	48,700	204億4461万	+5.91%
04/28	1,120	1,130	1,072	1,106	-1.69%	123,100	200億2811万	+3.95%
04/25	1,116	1,128	1,115	1,125	+0.81%	19,400	203億7218万	+5.93%
04/24	1,125	1,131	1,110	1,116	-0.27%	33,000	202億920万	+5.38%
04/23	1,142	1,157	1,119	1,119	-0.36%	48,300	202億6352万	+5.97%
04/22	1,120	1,153	1,120	1,123	-0.09%	84,800	203億3596万	+6.65%
04/21	1,082	1,134	1,077	1,124	+3.88%	92,400	203億5407万	+7.15%
04/18	1,054	1,082	1,052	1,082	+3.64%	37,000	195億9351万	+3.54%
04/17	1,034	1,050	1,034	1,044	-0.19%	23,400	189億538万	+0.1%
04/16	1,053	1,061	1,033	1,046	-0.38%	22,900	189億4160万	+0.38%
04/15	1,082	1,082	1,050	1,050	-2.05%	21,100	190億1403万	+0.77%
04/14	1,078	1,085	1,061	1,072	+0.47%	36,000	194億1242万	+2.98%
04/11	1,061	1,068	1,027	1,067	-1.93%	64,700	193億2188万	+2.69%
04/10	1,084	1,098	1,061	1,088	+5.32%	112,200	197億216万	+4.82%
04/09	1,015	1,046	1,006	1,033	-0.77%	99,700	187億618万	-0.29%
04/08	999	1,054	999	1,041	+6.66%	126,900	188億5105万	+0.58%
04/07	935	990	914	976	-1.91%	155,300	176億7399万	-5.7%
04/04	1,015	1,026	965	995	-2.64%	173,900	180億1806万	-3.96%
04/03	1,012	1,042	1,000	1,022	-1.92%	105,500	185億699万	-1.54%
04/02	1,049	1,049	1,014	1,042	-0.29%	73,100	188億6916万	+0.39%
04/01	1,070	1,119	1,039	1,045	+0.48%	109,700	189億2349万	+0.77%
03/31	15:30 自己株式の消却完了に関するお知らせ
03/31	1,015	1,046	1,015	1,040	+0.58%	86,700	188億3294万	+0.39%
03/28	1,027	1,043	1,023	1,034	-2.36%	79,600	192億231万	0%
03/27	1,078	1,078	1,042	1,059	-1.76%	63,500	196億6658万	+2.42%
03/26	1,085	1,085	1,060	1,078	+0.37%	57,000	200億1943万	+4.46%
03/25	1,070	1,085	1,065	1,074	+1.7%	52,300	199億4515万	+4.37%
03/24	1,050	1,070	1,045	1,056	+0.86%	69,400	196億1087万	+3.02%
03/21	1,042	1,053	1,040	1,047	-0.29%	30,700	194億4373万	+2.35%
03/19	1,037	1,055	1,037	1,050	+0.38%	23,800	194億9945万	+2.94%
03/18	1,015	1,047	1,011	1,046	+3.05%	68,300	194億2516万	+2.85%
03/17	1,025	1,028	1,015	1,015	-1.26%	47,500	188億4946万	0%
03/14	1,015	1,030	1,013	1,028	+0.59%	32,900	190億9089万	+1.28%
03/13	1,034	1,034	1,015	1,022	-1.16%	42,400	189億7946万	+0.79%
03/12	1,036	1,041	1,028	1,034	-0.19%	32,400	192億231万	+2.07%
03/11	1,016	1,036	1,016	1,036	+1.57%	52,400	192億3945万	+2.47%
03/10	1,011	1,023	1,005	1,020	+0.49%	30,700	189億4232万	+0.99%
03/07	1,038	1,040	1,015	1,015	-3.7%	58,100	188億4946万	+0.59%
03/06	1,034	1,055	1,030	1,054	+2.43%	49,100	195億7373万	+4.46%
03/05	1,020	1,038	1,020	1,029	+0.88%	31,300	191億946万	+2.18%
03/04	1,031	1,031	1,009	1,020	-1.07%	26,000	189億4232万	+1.39%
03/03	1,023	1,035	1,021	1,031	+1.28%	33,200	191億4660万	+2.49%
02/28	1,020	1,025	1,011	1,018	-0.78%	23,100	189億518万	+1.39%
02/27	1,030	1,030	1,020	1,026	-0.29%	14,600	190億5374万	+2.29%
02/26	1,020	1,035	1,013	1,029	0%	51,700	191億946万	+2.9%
02/25	1,000	1,030	999	1,029	+1.58%	54,000	191億946万	+3.11%
02/21	999	1,033	999	1,013	+1.4%	76,500	188億1232万	+1.81%
02/20	1,001	1,006	989	999	-1.09%	89,700	185億5233万	+0.71%
02/19	1,011	1,019	1,007	1,010	-0.3%	33,900	187億5661万	+1.92%
02/18	1,005	1,015	999	1,013	+0.8%	28,200	188億1232万	+2.53%
02/17	988	1,005	988	1,005	+1.82%	50,700	186億6375万	+1.93%
02/14	999	999	980	987	-0.5%	36,500	183億2948万	+0.3%
02/13	985	996	983	992	+1.12%	28,600	184億2233万	+0.92%
02/12	971	984	971	981	+1.03%	29,600	182億1805万	-0.1%
02/10	991	996	962	971	-3.57%	105,400	180億3234万	-1.02%
02/07	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	1,017	1,021	1,007	1,007	-0.4%	53,200	187億90万	+2.55%
02/06	1,003	1,015	1,003	1,011	+1.2%	17,700	187億7518万	+2.95%
02/05	993	1,002	992	999	+0.1%	36,300	185億5233万	+1.83%
02/04	992	1,003	991	998	+1.22%	35,300	185億3376万	+1.94%
02/03	991	997	986	986	-1.79%	59,900	183億1091万	+0.72%
01/31	1,011	1,011	996	1,004	-0.59%	37,300	186億4518万	+2.66%
01/30	1,003	1,021	1,003	1,010	+0.4%	38,400	187億5661万	+3.38%
01/29	1,007	1,013	995	1,006	-0.1%	58,800	186億8233万	+3.18%
01/28	1,006	1,015	1,001	1,007	+0.1%	32,700	187億90万	+3.39%
01/27	1,007	1,015	998	1,006	+0.6%	36,600	186億8233万	+3.39%
01/24	989	1,009	983	1,000	+1.11%	72,700	185億7090万	+2.77%
01/23	988	991	980	989	+0.2%	59,600	183億6662万	+1.75%
01/22	965	987	960	987	+3.03%	66,800	183億2948万	+1.33%
01/21	970	972	957	958	-1.24%	49,700	177億9092万	-1.74%
01/20	960	970	953	970	+1.46%	60,800	180億1377万	-0.72%
01/17	948	956	937	956	-0.31%	76,600	177億5378万	-2.25%
01/16	974	994	953	959	-0.62%	57,100	178億949万	-2.14%
01/15	941	965	939	965	+2.12%	61,300	179億2092万	-1.83%
01/14	945	947	929	945	0%	84,800	175億4950万	-4.06%
01/10	965	966	941	945	-1.87%	64,100	175億4950万	-4.45%
01/09	967	998	957	963	-0.21%	93,100	178億8378万	-3.12%
01/08	955	965	947	965	+0.52%	66,500	179億2092万	-3.4%
01/07	956	967	945	960	+0.52%	93,900	178億2806万	-4.67%
01/06	1,000	1,001	955	955	-5.26%	138,700	177億3521万	-6%
2024
12/30	995	1,010	990	1,008	+1.1%	127,400	187億1947万	-1.37%
12/27	1,008	1,015	993	997	+0.1%	172,900	185億1519万	-2.64%
12/26	951	999	947	996	+4.84%	140,000	184億9662万	-2.92%
12/25	972	972	940	950	-2.66%	91,200	176億4235万	-7.5%
12/24	975	991	970	976	+0.51%	63,100	181億2520万	-5.24%
12/23	976	1,015	971	971	-0.1%	139,100	180億3234万	-5.82%
12/20	975	986	971	972	+0.1%	70,400	180億5091万	-5.72%
12/19	963	983	961	971	-1.02%	55,300	180億3234万	-5.82%
12/18	979	999	978	981	-0.61%	49,900	182億1805万	-4.85%
12/17	987	998	972	987	0%	86,100	183億2948万	-4.17%
12/16	1,004	1,007	981	987	-1%	79,400	183億2948万	-4.08%
12/13	1,008	1,018	995	997	-2.45%	74,800	185億1519万	-3.02%
12/12	1,014	1,029	1,011	1,022	+1.29%	76,500	189億7946万	-0.29%
12/11	998	1,015	986	1,009	+0.2%	84,000	187億3804万	-1.18%
12/10	1,019	1,019	999	1,007	-0.4%	116,100	187億90万	-0.98%
12/09	1,018	1,038	1,005	1,011	+0.3%	133,800	187億7518万	-0.1%
12/06	1,028	1,030	1,006	1,008	-1.08%	79,500	187億1947万	+0.1%
12/05	1,028	1,045	1,014	1,019	+0.1%	108,400	189億2375万	+1.6%
12/04	1,050	1,062	1,003	1,018	-2.77%	193,200	189億518万	+1.9%
12/03	1,046	1,060	1,026	1,047	-2.7%	207,400	194億4373万	+5.33%
12/02	15:30 自己株式の取得状況および取得終了ならびに自己株式の消却に関するお知らせ
11/29	15:30 自己株式の消却完了に関するお知らせ

6445 ジャノメ

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