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
06/06	2,190	2,216	2,188	2,199	-0.18%	52,400	305億1830万	-3.47%
06/05	2,220	2,227	2,198	2,203	-1.08%	78,100	305億7381万	-3.46%
06/04	2,222	2,236	2,178	2,227	+0.09%	120,100	309億689万	-2.45%
06/03	2,241	2,270	2,213	2,225	-0.58%	90,300	308億7913万	-2.58%
06/02	2,258	2,265	2,216	2,238	-1.02%	80,500	310億5955万	-2.01%
05/30	2,270	2,292	2,245	2,261	-0.22%	74,700	313億7875万	-1.09%
05/29	2,299	2,323	2,266	2,266	-0.53%	54,400	314億4814万	-1%
05/28	2,289	2,314	2,278	2,278	-0.83%	49,900	316億1468万	-0.57%
05/27	2,284	2,306	2,256	2,297	+0.88%	45,200	318億7837万	0%
05/26	2,258	2,284	2,246	2,277	-1.17%	108,600	316億80万	-0.96%
05/23	2,320	2,320	2,275	2,304	+0.7%	70,800	319億7551万	+0.09%
05/22	2,248	2,334	2,239	2,288	+0.13%	40,600	317億5346万	-0.65%
05/21	2,354	2,360	2,284	2,285	-3.3%	48,400	317億1183万	-0.95%
05/20	2,369	2,393	2,330	2,363	-0.25%	56,000	327億9433万	+2.25%
05/19	2,362	2,406	2,358	2,369	-1.04%	45,700	328億7760万	+2.42%
05/16	2,250	2,394	2,250	2,394	+6.83%	122,800	332億2456万	+3.68%
05/15	2,296	2,347	2,220	2,241	-2.05%	108,300	311億118万	-2.86%
05/14	2,320	2,340	2,212	2,288	-1.59%	208,100	317億5346万	-0.61%
05/13	15:30 出店計画に関するお知らせ(富山県富山市)
05/13	15:30 2025年6月期業績予想及び配当予想の修正並びに営業外費用の計上に関するお知らせ
05/13	15:30 2025年6月期第3四半期決算短信〔日本基準〕(連結)
05/13	2,344	2,356	2,307	2,325	-0.13%	138,800	322億6696万	+1%
05/12	2,317	2,343	2,300	2,328	+1.88%	69,700	323億859万	+0.82%
05/09	2,278	2,341	2,225	2,285	+0.75%	146,600	317億1183万	-1.47%
05/08	2,290	2,290	2,211	2,268	-0.96%	87,000	314億7590万	-2.66%
05/07	2,263	2,325	2,241	2,290	+3.25%	109,700	317億8122万	-2.26%
05/02	2,240	2,247	2,209	2,218	-0.98%	50,100	307億8198万	-5.94%
05/01	2,275	2,289	2,232	2,240	-1.88%	52,000	310億8730万	-5.64%
04/30	2,248	2,290	2,224	2,283	+2.28%	89,500	316億8407万	-4.4%
04/28	2,260	2,295	2,223	2,232	-0.76%	79,000	309億7628万	-7.04%
04/25	2,250	2,279	2,246	2,249	+0.27%	59,400	312億1221万	-7.03%
04/24	2,299	2,318	2,238	2,243	-2.01%	85,600	311億2894万	-7.7%
04/23	2,372	2,385	2,263	2,289	-1.68%	95,700	317億6734万	-6.23%
04/22	2,365	2,416	2,315	2,328	+0.43%	83,700	323億859万	-4.86%
04/21	2,420	2,420	2,310	2,318	-4.29%	82,300	321億6981万	-5.5%
04/18	2,383	2,438	2,379	2,422	+2.8%	77,900	336億1315万	-1.5%
04/17	2,364	2,405	2,344	2,356	+0.38%	62,100	326億9718万	-4.34%
04/16	2,350	2,380	2,331	2,347	+0.56%	91,900	325億7228万	-4.98%
04/15	2,346	2,383	2,325	2,334	-1.56%	60,100	323億9186万	-5.81%
04/14	15:30 新規出店中止に関するお知らせ(沖縄県宮古島市)
04/14	15:30 出店計画に関するお知らせ(奈良県大和郡山市)
04/14	2,373	2,430	2,360	2,371	-0.59%	67,600	329億536万	-4.78%
04/11	2,380	2,389	2,309	2,385	-1.24%	60,300	330億9965万	-4.56%
04/10	2,471	2,471	2,366	2,415	+5.64%	138,700	335億1600万	-3.82%
04/09	2,294	2,327	2,210	2,286	-2.18%	143,800	317億2570万	-9.25%
04/08	2,230	2,387	2,230	2,337	+10.65%	128,300	324億3350万	-7.63%
04/07	1,991	2,201	1,985	2,112	-8.05%	312,400	293億1089万	-16.85%
04/04	2,350	2,360	2,188	2,297	-7.75%	474,400	318億7837万	-10.13%
04/03	2,435	2,530	2,422	2,490	-3.64%	161,400	345億5687万	-2.89%
04/02	2,553	2,602	2,526	2,584	+1.29%	89,600	358億6143万	+0.78%
04/01	15:30 取締役の辞任に関するお知らせ
04/01	2,639	2,640	2,534	2,551	-1.47%	69,200	354億344万	-0.43%
03/31	2,605	2,616	2,523	2,589	-3.36%	102,800	359億3082万	+1.09%
03/28	2,637	2,699	2,625	2,679	+2.41%	82,800	371億7986万	+4.65%
03/27	2,587	2,678	2,580	2,616	+1.51%	147,600	363億553万	+2.31%
03/26	15:30 シンジケートローン契約の締結及び既存借入金の期限前返済に関するお知らせ
03/26	2,638	2,638	2,560	2,577	-1.87%	69,100	357億6428万	+0.9%
03/25	2,629	2,710	2,609	2,626	-1.98%	139,800	364億4431万	+2.86%
03/24	2,530	2,688	2,530	2,679	+6.86%	421,100	371億7986万	+5.22%
03/21	2,535	2,560	2,490	2,507	-0.67%	166,700	347億9280万	-1.03%
03/19	2,479	2,538	2,458	2,524	+2.85%	137,300	350億2873万	-0.04%
03/18	2,446	2,478	2,417	2,454	-0.37%	212,600	340億5725万	-2.54%
03/17	2,490	2,498	2,434	2,463	-0.69%	107,200	341億8216万	-1.99%
03/14	2,506	2,553	2,480	2,480	-1.78%	77,000	344億1809万	-1.12%
03/13	2,541	2,582	2,494	2,525	+0.24%	71,100	350億4261万	+1%
03/12	2,504	2,595	2,504	2,519	-1.18%	106,800	349億5934万	+1%
03/11	2,600	2,663	2,523	2,549	-2.97%	132,500	353億7569万	+2.49%
03/10	2,732	2,762	2,613	2,627	+0.54%	134,200	364億5819万	+6.01%
03/07	2,625	2,675	2,603	2,613	-2.32%	103,800	362億6390万	+5.88%
03/06	2,650	2,699	2,638	2,675	+2.49%	99,800	371億2435万	+8.83%
03/05	2,597	2,656	2,581	2,610	+1.68%	145,200	362億2226万	+6.75%
03/04	2,553	2,625	2,531	2,567	-0.39%	132,200	356億2550万	+5.68%
03/03	2,501	2,613	2,501	2,577	+2.55%	111,200	357億6428万	+6.89%
02/28	15:30 自己株式の取得状況及び取得終了に関するお知らせ
02/28	2,500	2,570	2,486	2,513	-0.2%	101,600	348億7607万	+5.06%
02/27	2,480	2,571	2,480	2,518	+1.53%	145,500	349億4546万	+5.93%
02/26	2,492	2,492	2,413	2,480	-1.59%	224,800	344億1809万	+5.17%
02/25	2,519	2,549	2,505	2,520	-0.47%	76,200	349億7322万	+7.69%
02/21	2,598	2,601	2,510	2,532	-1.94%	93,700	351億3976万	+9.14%
02/20	2,580	2,606	2,547	2,582	+0.04%	115,800	358億3367万	+12.31%
02/19	2,540	2,603	2,514	2,581	+1.61%	148,700	358億1979万	+13.4%
02/18	2,562	2,562	2,480	2,540	-0.86%	126,000	352億5078万	+12.74%
02/17	2,485	2,614	2,475	2,562	+3.94%	276,600	355億5610万	+14.84%
02/14	2,385	2,470	2,310	2,465	+5.57%	406,300	342億991万	+11.59%
02/13	15:30 自己株式取得に係る事項の決定に関するお知らせ
02/13	15:30 2025年6月期第2四半期(中間期)決算短信〔日本基準〕(連結)
02/13	2,335	2,352	2,283	2,335	+0.43%	196,700	324億574万	+6.57%
02/12	2,334	2,335	2,286	2,325	-0.6%	94,800	322億6696万	+6.65%
02/10	2,293	2,352	2,290	2,339	+0.34%	94,400	324億6125万	+7.99%
02/07	2,366	2,369	2,320	2,331	-0.26%	117,900	323億5023万	+8.27%
02/06	2,283	2,372	2,283	2,337	+2.1%	105,000	324億3350万	+9.36%
02/05	2,353	2,355	2,274	2,289	-2.72%	57,900	317億6734万	+7.92%
02/04	2,347	2,371	2,327	2,353	-0.51%	123,400	326億5555万	+11.78%
02/03	2,347	2,389	2,326	2,365	+1.76%	169,500	328億2209万	+13.48%
01/31	2,360	2,375	2,294	2,324	-1.86%	131,800	322億5308万	+12.65%
01/30	2,365	2,368	2,308	2,368	-0.21%	254,200	328億6372万	+15.74%
01/29	2,357	2,389	2,332	2,373	+1.19%	179,600	329億3311万	+17.07%
01/28	2,300	2,405	2,284	2,345	+6.54%	454,300	325億4452万	+16.84%
01/27	2,172	2,222	2,154	2,201	+3.33%	108,000	305億4605万	+10.71%
01/24	2,097	2,149	2,092	2,130	+1.38%	64,000	295億6070万	+7.79%
01/23	2,093	2,117	2,083	2,101	-1.04%	67,500	291億5823万	+6.81%
01/22	2,057	2,123	2,041	2,123	+3.21%	82,800	294億6355万	+8.43%
01/21	2,068	2,068	2,023	2,057	+1.38%	43,100	285億4758万	+5.6%
01/20	2,006	2,046	1,993	2,029	+0.9%	42,700	281億5899万	+4.75%
01/17	1,976	2,015	1,976	2,011	+0.35%	46,300	279億918万	+4.25%
01/16	1,990	2,019	1,980	2,004	0%	85,200	278億1203万	+4.21%
01/15	1,999	2,019	1,988	2,004	+0.05%	50,400	278億1203万	+4.59%
01/14	2,000	2,020	1,970	2,003	+0.15%	53,800	277億9816万	+5.03%
01/10	2,010	2,038	2,000	2,000	-0.5%	39,200	277億5652万	+5.32%
01/09	2,030	2,036	1,995	2,010	-0.84%	60,200	278億9530万	+6.24%

6547 グリーンズ

IR情報

2025/01/09～2025/06/06

IR情報＆株価推移

開示資料

決算

株式

チャート