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
04/24	2,185	2,239	2,160	2,231	+3.43%	127,500	309億6240万	-3.21%
04/23	2,119	2,180	2,119	2,157	+3.3%	82,900	299億3541万	-6.7%
04/22	2,145	2,159	2,068	2,088	-1.69%	135,600	289億7781万	-10.04%
04/19	2,205	2,231	2,101	2,124	-2.75%	150,300	294億7743万	-9%
04/18	2,100	2,205	2,080	2,184	+3.9%	107,200	303億1012万	-6.83%
04/17	2,160	2,203	2,102	2,102	-2.87%	149,000	291億7210万	-10.48%
04/16	2,180	2,210	2,144	2,164	-2.04%	116,200	300億3256万	-8.03%
04/15	2,241	2,259	2,184	2,209	-2.47%	107,800	306億5708万	-6%
04/12	15:30 特別損失の計上に関するお知らせ
04/12	15:30 出店計画に関するお知らせ(石川県金沢市)
04/12	2,279	2,308	2,223	2,265	-0.61%	105,700	314億3426万	-3.62%
04/11	2,279	2,305	2,264	2,279	-1.09%	81,900	316億2856万	-2.98%
04/10	2,356	2,365	2,303	2,304	-1.79%	61,400	319億7551万	-1.79%
04/09	2,328	2,382	2,327	2,346	+1.25%	81,700	325億5840万	+0.43%
04/08	2,317	2,386	2,300	2,317	+1.36%	121,700	321億5593万	-0.26%
04/05	2,302	2,350	2,237	2,286	-2.81%	151,800	317億2570万	-1.08%
04/04	2,368	2,419	2,331	2,352	+0.51%	89,600	326億4167万	+2.22%
04/03	2,324	2,381	2,307	2,340	-0.89%	74,400	324億7513万	+2.27%
04/02	2,385	2,400	2,322	2,361	-0.08%	77,900	327億6657万	+3.64%
04/01	2,455	2,455	2,360	2,363	-3.24%	103,800	327億9433万	+4.14%
03/29	2,421	2,468	2,409	2,442	+1.83%	80,200	338億9071万	+7.91%
03/28	2,471	2,503	2,378	2,398	-3.62%	120,600	332億8007万	+6.39%
03/27	2,428	2,503	2,384	2,488	-1.35%	232,100	345億2911万	+10.68%
03/26	2,528	2,566	2,483	2,522	+0.68%	131,100	350億97万	+12.74%
03/25	2,380	2,547	2,375	2,505	+4.24%	251,800	347億6504万	+12.99%
03/22	2,393	2,459	2,351	2,403	+0.63%	190,800	333億4946万	+9.63%
03/21	2,434	2,434	2,333	2,388	-1.32%	205,500	331億4129万	+9.59%
03/19	2,436	2,505	2,353	2,420	+1.98%	171,800	335億8539万	+11.73%
03/18	2,404	2,420	2,356	2,373	-1.94%	133,200	329億3311万	+10.32%
03/15	2,350	2,445	2,301	2,420	+2.33%	159,000	335億8539万	+13.24%
03/14	2,287	2,386	2,277	2,365	+2.83%	233,300	328億2209万	+11.45%
03/13	2,223	2,319	2,204	2,300	+4.07%	140,800	319億2000万	+8.9%
03/12	2,102	2,215	2,098	2,210	+5.34%	119,700	306億7096万	+4.99%
03/11	2,170	2,182	2,081	2,098	-4.85%	152,700	291億1659万	-0.24%
03/08	2,187	2,290	2,112	2,205	-1.39%	189,200	306億156万	+4.8%
03/07	2,216	2,244	2,158	2,236	+1.73%	163,200	310億3179万	+6.37%
03/06	2,069	2,210	2,047	2,198	+6.39%	165,600	305億442万	+4.87%
03/05	2,026	2,066	1,986	2,066	+1.97%	69,900	286億7249万	-1.15%
03/04	2,021	2,079	1,989	2,026	+0.85%	113,700	281億1736万	-2.88%
03/01	2,068	2,068	1,998	2,009	-1.9%	162,200	278億8143万	-3.69%
02/29	2,030	2,074	2,016	2,048	+0.99%	79,600	284億2268万	-1.82%
02/28	2,065	2,098	2,028	2,028	-1.89%	128,900	281億4511万	-2.73%
02/27	2,145	2,153	2,067	2,067	-3.55%	114,400	286億8636万	-0.91%
02/26	2,232	2,232	2,143	2,143	-3.34%	123,500	297億4111万	+2.88%
02/22	2,231	2,276	2,150	2,217	-0.05%	153,300	307億6810万	+6.64%
02/21	2,242	2,268	2,187	2,218	-0.94%	149,900	307億8198万	+7.2%
02/20	2,225	2,313	2,217	2,239	+0.63%	170,500	310億7343万	+8.85%
02/19	2,030	2,230	2,002	2,225	+9.61%	239,500	308億7913万	+8.91%
02/16	1,909	2,038	1,883	2,030	+8.32%	262,800	281億7287万	+0.05%
02/15	2,078	2,083	1,860	1,874	-9.82%	499,100	260億786万	-7.37%
02/14	2,149	2,340	2,078	2,078	+1.17%	664,800	288億3903万	+2.67%
02/13	15:30 2024年6月期第2四半期決算短信〔日本基準〕(連結)
02/13	15:30 閉店に関するお知らせ
02/13	15:30 2024年6月期業績予想の修正に関するお知らせ
02/13	2,080	2,115	2,022	2,054	+0.24%	199,500	285億595万	+1.83%
02/09	2,014	2,087	2,012	2,049	+1.04%	94,200	284億3656万	+2.09%
02/08	2,051	2,072	2,013	2,028	-1.02%	65,500	281億4511万	+1.6%
02/07	2,072	2,078	2,027	2,049	-2.1%	146,700	284億3656万	+3.22%
02/06	2,122	2,122	2,075	2,093	-1.55%	82,300	290億4720万	+5.97%
02/05	2,183	2,183	2,101	2,126	-2.21%	120,600	295億518万	+8.3%
02/02	2,157	2,181	2,138	2,174	+2.31%	81,000	301億7134万	+11.37%
02/01	2,150	2,150	2,100	2,125	-0.79%	62,000	294億9130万	+9.54%
01/31	2,082	2,157	2,074	2,142	+2.88%	99,800	297億2723万	+11.27%
01/30	2,090	2,104	2,054	2,082	+0.73%	108,200	288億9454万	+9.06%
01/29	1,997	2,076	1,980	2,067	+5.24%	91,500	286億8636万	+8.96%
01/26	2,012	2,021	1,962	1,964	-2.63%	64,400	272億5690万	+4.14%
01/25	2,010	2,023	1,993	2,017	+0.65%	45,100	279億9245万	+7.46%
01/24	17:00 当社株式の貸借銘柄選定に関するお知らせ
01/24	2,019	2,037	2,000	2,004	-1.76%	43,900	278億1203万	+7.34%
01/23	2,040	2,093	2,019	2,040	-0.1%	77,400	283億1165万	+9.97%
01/22	2,000	2,047	1,971	2,042	+2.66%	91,200	283億3941万	+10.5%
01/19	2,069	2,070	1,971	1,989	-3.31%	87,600	276億386万	+7.92%
01/18	1,984	2,072	1,966	2,057	+5.54%	147,200	285億4758万	+11.79%
01/17	1,902	1,964	1,880	1,949	+1.56%	69,900	270億4873万	+6.39%
01/16	1,892	1,988	1,890	1,919	+1.7%	98,300	266億3238万	+4.98%
01/15	1,897	1,897	1,843	1,887	+0.32%	54,600	261億8828万	+3.45%
01/12	15:30 株主優待制度の変更に関するお知らせ
01/12	15:30 出店計画に関するお知らせ(茨城県水戸市)
01/12	1,866	1,903	1,857	1,881	-0.37%	52,000	261億501万	+3.18%
01/11	1,914	1,926	1,866	1,888	-0.16%	52,800	262億216万	+3.4%
01/10	1,909	1,922	1,874	1,891	-0.79%	75,200	262億4379万	+3.56%
01/09	1,820	1,906	1,816	1,906	+6.18%	92,300	264億5196万	+4.27%
01/05	1,805	1,829	1,794	1,795	+0.34%	57,900	249億1148万	-1.81%
01/04	1,746	1,817	1,736	1,789	+1.88%	71,000	248億2821万	-2.4%
2023
12/29	1,775	1,779	1,732	1,756	-1.57%	72,200	243億7022万	-4.57%
12/28	1,770	1,811	1,746	1,784	-1.44%	134,800	247億5882万	-3.46%
12/27	1,839	1,839	1,787	1,810	-1.2%	120,800	251億1965万	-2.43%
12/26	1,855	1,884	1,802	1,832	-2.91%	73,700	254億2497万	-1.51%
12/25	1,790	1,910	1,774	1,887	+7.83%	201,100	261億8828万	+1.18%
12/22	1,741	1,771	1,726	1,750	+0.69%	100,300	242億8696万	-6.07%
12/21	1,782	1,782	1,719	1,738	-2.8%	112,600	241億2042万	-6.66%
12/20	1,808	1,829	1,783	1,788	-0.45%	57,000	248億1433万	-4.18%
12/19	1,734	1,796	1,712	1,796	+3.16%	75,400	249億2536万	-3.8%
12/18	1,736	1,760	1,721	1,741	-0.68%	48,100	241億6205万	-6.15%
12/15	1,714	1,759	1,683	1,753	+2.82%	122,000	243億2859万	-4.93%
12/14	1,835	1,843	1,701	1,705	-8.87%	256,000	236億6243万	-7.03%
12/13	15:30 出店計画に関するお知らせ(沖縄県宮古島市)
12/13	1,915	1,946	1,871	1,871	-1.89%	53,200	259億6623万	+2.52%
12/12	1,930	1,932	1,868	1,907	-0.42%	49,900	264億6584万	+5.36%
12/11	1,870	1,926	1,866	1,915	+3.4%	80,900	265億7687万	+6.69%
12/08	1,825	1,857	1,816	1,852	0%	90,800	257億254万	+4.04%
12/07	1,838	1,889	1,837	1,852	+0.76%	60,100	257億254万	+4.69%
12/06	1,878	1,883	1,833	1,838	-1.29%	74,100	255億824万	+4.55%
12/05	1,951	1,951	1,862	1,862	-4.07%	77,900	258億4132万	+6.7%
12/04	1,870	1,947	1,864	1,941	+2.7%	62,000	269億3770万	+12.07%
12/01	1,941	1,949	1,881	1,890	-2.63%	67,900	262億2991万	+10.33%
11/30	1,869	1,941	1,850	1,941	+2%	80,400	269億3770万	+14.31%
11/29	1,920	1,973	1,900	1,903	-1.35%	54,900	264億1033万	+13.61%
11/28	1,950	1,996	1,915	1,929	-1.28%	76,000	267億7116万	+16.7%

6547 グリーンズ

IR情報

2023/11/28～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート