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	2,138	2,217	2,135	2,194	+2.14%	8,200	34億3273万	-3.65%
04/23	2,107	2,150	2,094	2,148	+4.42%	5,400	33億6076万	-5.83%
04/22	2,131	2,181	2,057	2,057	-3.97%	12,300	32億1735万	-9.94%
04/19	2,191	2,214	2,102	2,142	-2.5%	8,000	33億5030万	-6.46%
04/18	2,147	2,248	2,147	2,197	+0.55%	9,300	34億3632万	-4.27%
04/17	2,091	2,206	2,091	2,185	+4%	19,800	34億1755万	-4.75%
04/16	2,126	2,159	2,094	2,101	-2.91%	9,800	32億8617万	-8.41%
04/15	2,189	2,189	2,126	2,164	-1.14%	5,900	33億8471万	-5.83%
04/12	2,240	2,240	2,185	2,189	-1.93%	4,200	34億2381万	-4.87%
04/11	2,251	2,270	2,200	2,232	-1.02%	3,700	34億9107万	-3.08%
04/10	2,275	2,289	2,255	2,255	-0.88%	3,300	35億2704万	-2.08%
04/09	2,268	2,297	2,251	2,275	+0.4%	3,900	35億5832万	-1.13%
04/08	2,260	2,272	2,220	2,266	+1.21%	1,800	35億4425万	-1.52%
04/05	2,269	2,269	2,185	2,239	-2.14%	11,800	35億201万	-2.69%
04/04	2,308	2,308	2,216	2,288	+1.02%	10,700	35億7866万	-0.56%
04/03	2,253	2,278	2,233	2,265	-1.22%	2,900	35億4268万	-1.39%
04/02	2,372	2,398	2,275	2,293	-4.06%	10,100	35億8648万	-0.13%
04/01	2,472	2,472	2,306	2,390	-2.25%	11,100	37億3819万	+4.32%
03/29	2,358	2,460	2,351	2,445	+3.16%	7,500	38億2422万	+7.33%
03/28	2,422	2,472	2,352	2,370	-2.87%	20,500	37億691万	+4.64%
03/27	2,474	2,474	2,420	2,440	+0.33%	5,700	38億1640万	+8.16%
03/26	2,433	2,532	2,420	2,432	+0.54%	21,700	38億389万	+8.38%
03/25	2,499	2,499	2,405	2,419	-1.1%	17,200	37億8355万	+8.43%
03/22	2,475	2,505	2,425	2,446	-2.36%	14,900	38億2578万	+10.43%
03/21	2,301	2,547	2,265	2,505	+9.68%	75,600	39億1807万	+14.02%
03/19	2,211	2,344	2,171	2,284	+3.3%	24,100	35億7240万	+4.82%
03/18	2,290	2,398	2,167	2,211	-0.81%	69,800	34億5822万	+0.96%
03/15	2,290	2,290	2,213	2,229	-1.42%	1,500	34億8637万	+1.13%
03/14	2,150	2,298	2,141	2,261	+4.24%	6,500	35億3643万	+1.85%
03/13	2,207	2,219	2,125	2,169	-0.05%	10,400	33億9253万	-2.87%
03/12	2,140	2,207	2,105	2,170	-2.47%	8,000	33億9409万	-3.9%
03/11	2,189	2,227	2,161	2,225	-0.45%	11,600	34億8012万	-2.41%
03/08	2,201	2,269	2,201	2,235	+0.45%	10,400	34億9576万	-3.04%
03/07	2,277	2,277	2,150	2,225	-0.27%	11,200	34億8012万	-4.47%
03/06	2,202	2,274	2,190	2,231	+0.41%	6,500	34億8950万	-5.02%
03/05	2,275	2,299	2,214	2,222	-2.33%	7,000	34億7543万	-6.24%
03/04	2,266	2,312	2,224	2,275	+0.35%	28,000	35億5832万	-4.57%
03/01	2,256	2,300	2,220	2,267	+1.3%	27,200	35億4581万	-5.58%
02/29	2,183	2,254	2,151	2,238	+2.52%	29,600	35億45万	-7.44%
02/28	2,228	2,269	2,182	2,183	-2.02%	19,400	34億1443万	-10.46%
02/27	2,190	2,249	2,190	2,228	+2.91%	2,500	34億8481万	-9.32%
02/26	2,072	2,178	2,051	2,165	+4.49%	17,800	33億8627万	-12.42%
02/22	2,129	2,129	2,070	2,072	-2.63%	11,400	32億4081万	-16.79%
02/21	2,183	2,183	2,118	2,128	-0.65%	10,900	33億2840万	-15.42%
02/20	2,160	2,171	2,113	2,142	+0.09%	10,700	33億5030万	-15.44%
02/19	2,130	2,174	2,100	2,140	+1.52%	20,700	33億4717万	-16.18%
02/16	2,057	2,130	2,025	2,108	+4.1%	39,600	32億9712万	-17.94%
02/15	2,006	2,050	1,916	2,025	+2.53%	53,700	31億6730万	-21.69%
02/14	15:00 アナリストレポート公開のお知らせ
02/14	1,953	2,064	1,913	1,975	-4.73%	94,100	30億8909万	-24.27%
02/13	13:00 2024年6月期第2四半期決算説明会資料
02/13	13:00 2024年6月期第2四半期連結累計期間の業績予想と実績の差異及び通期連結業績予想の修正に関するお知らせ
02/13	13:00 連結子会社間の合併に関するお知らせ
02/13	13:00 2024年6月期第2四半期決算短信〔日本基準〕(連結)
02/13	2,558	2,598	2,066	2,073	-19.06%	184,500	32億4237万	-21.33%
02/09	2,543	2,594	2,543	2,561	+0.04%	11,600	40億566万	-3.61%
02/08	2,611	2,611	2,520	2,560	-1.92%	22,100	40億409万	-3.83%
02/07	2,561	2,630	2,536	2,610	+0.31%	28,700	40億8230万	-1.95%
02/06	2,752	2,779	2,555	2,602	-6.37%	70,600	40億6978万	-2.18%
02/05	2,739	2,805	2,730	2,779	+1.5%	19,100	43億4663万	+4.55%
02/02	2,835	2,872	2,715	2,738	-3.42%	25,800	42億8250万	+3.24%
02/01	2,808	2,883	2,757	2,835	-0.11%	32,900	44億3422万	+7.14%
01/31	2,778	2,838	2,715	2,838	+4.03%	20,000	44億3891万	+7.58%
01/30	2,766	2,814	2,717	2,728	-1.37%	14,400	42億6686万	+3.45%
01/29	2,650	2,820	2,650	2,766	+7.58%	39,200	43億2630万	+4.69%
01/26	2,633	2,678	2,562	2,571	-4.17%	22,200	40億2130万	-2.94%
01/25	2,649	2,697	2,625	2,683	-0.59%	25,300	41億9648万	+0.86%
01/24	2,750	2,765	2,642	2,699	-1.68%	24,100	42億2150万	+1.12%
01/23	2,657	2,776	2,651	2,745	+3.58%	27,600	42億9345万	+2.69%
01/22	2,614	2,700	2,572	2,650	+1.38%	18,900	41億4486万	-1.08%
01/19	2,647	2,647	2,555	2,614	-0.15%	11,700	40億8855万	-2.72%
01/18	2,659	2,711	2,579	2,618	-3.36%	18,900	40億9481万	-3%
01/17	13:00 連結子会社間の合併に関するお知らせ
01/17	13:00 当社子会社によるイギアルホールディングス株式会社の株式の取得(孫会社化)に関するお知らせ
01/17	2,555	2,734	2,555	2,709	+6.15%	32,800	42億3714万	+0.15%
01/16	2,626	2,666	2,552	2,552	-3.59%	13,000	39億9158万	-5.83%
01/15	2,595	2,666	2,541	2,647	+4.01%	26,600	41億4017万	-2.93%
01/12	2,535	2,570	2,491	2,545	+0.39%	14,100	39億8063万	-7.08%
01/11	2,620	2,620	2,533	2,535	-1.63%	16,000	39億6499万	-7.92%
01/10	2,593	2,637	2,577	2,577	-2.5%	10,300	40億3068万	-6.77%
01/09	2,630	2,650	2,565	2,643	+1.3%	10,000	41億3391万	-4.62%
01/05	2,707	2,741	2,600	2,609	-3.62%	21,000	40億8073万	-6.08%
01/04	2,600	2,717	2,600	2,707	+6.28%	19,700	42億3401万	-2.8%
2023
12/29	2,521	2,649	2,500	2,547	-0.93%	30,400	39億8376万	-8.68%
12/28	2,550	2,615	2,520	2,571	+0.82%	21,500	40億2130万	-8.28%
12/27	2,661	2,683	2,527	2,550	-2.34%	29,900	39億8845万	-9.51%
12/26	2,600	2,691	2,600	2,611	+0.42%	18,100	40億8386万	-7.74%
12/25	2,609	2,639	2,535	2,600	-1.66%	23,700	40億6666万	-8.45%
12/22	2,799	2,799	2,610	2,644	-5.81%	31,700	41億3548万	-6.97%
12/21	2,842	2,848	2,775	2,807	-1.23%	13,500	43億9042万	-1.23%
12/20	2,890	2,965	2,826	2,842	-3.33%	20,400	44億4517万	+0.35%
12/19	2,898	2,959	2,850	2,940	+3.12%	15,100	45億9845万	+4.37%
12/18	2,898	2,950	2,830	2,851	-1.69%	7,900	44億5924万	+1.75%
12/15	2,820	2,950	2,820	2,900	+2.84%	20,800	45億3589万	+3.79%
12/14	2,934	2,934	2,820	2,820	-2.22%	13,600	44億1076万	+1.08%
12/13	2,869	3,000	2,869	2,884	+0.84%	27,300	45億1086万	+3.26%
12/12	2,916	2,970	2,860	2,860	-1.79%	24,700	44億7332万	+2.36%
12/11	2,751	2,917	2,751	2,912	+5.89%	17,800	45億5465万	+4.15%
12/08	2,900	2,900	2,750	2,750	-3.51%	14,600	43億127万	-1.72%
12/07	2,977	2,977	2,840	2,850	-4.3%	15,600	44億5768万	+1.39%
12/06	2,945	3,040	2,911	2,978	+1.12%	33,100	46億5788万	+5.98%
12/05	2,900	2,990	2,830	2,945	+1.55%	30,500	46億627万	+5.07%
12/04	2,858	2,938	2,775	2,900	+3.28%	18,600	45億3589万	+3.68%
12/01	2,794	2,910	2,794	2,808	+2.33%	22,500	43億9199万	+0.5%
11/30	2,819	2,819	2,690	2,744	-2.73%	11,100	42億9189万	-1.86%
11/29	2,750	2,900	2,750	2,821	+0.97%	25,000	44億1232万	+0.64%
11/28	2,742	2,835	2,742	2,794	+0.07%	7,400	43億7009万	-0.78%

7369 メイホー HD

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