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
10/21	2,338	2,350	2,320	2,330	-1.02%	1,000	36億4784万	+4.48%
10/18	2,335	2,355	2,320	2,354	+0.21%	1,800	36億8542万	+6.08%
10/17	2,344	2,350	2,344	2,349	+0.04%	7,600	36億7759万	+6.39%
10/16	2,265	2,350	2,265	2,348	+3.85%	10,200	36億7602万	+6.87%
10/15	2,213	2,261	2,163	2,261	+2.12%	11,500	35億3982万	+3.57%
10/11	2,185	2,216	2,185	2,214	-0.05%	500	34億6623万	+1.84%
10/10	2,113	2,220	2,113	2,215	+2.74%	4,900	34億6780万	+2.26%
10/09	2,213	2,213	2,156	2,156	-2.31%	1,200	33億7543万	-0.14%
10/08	2,207	2,207	2,207	2,207	-0.14%	400	34億5527万	+2.41%
10/07	2,260	2,260	2,210	2,210	-2.21%	600	34億5997万	+2.79%
10/04	2,225	2,260	2,225	2,260	-0.66%	800	35億3825万	+5.41%
10/03	2,271	2,287	2,267	2,275	+0.66%	2,100	35億6174万	+6.56%
10/02	2,255	2,279	2,255	2,260	+0.04%	3,600	35億3825万	+6.3%
10/01	2,242	2,279	2,201	2,259	+1.3%	1,600	35億3669万	+6.61%
09/30	2,189	2,230	2,150	2,230	-2.58%	2,900	34億9128万	+5.64%
09/27	2,272	2,310	2,257	2,289	+0.75%	9,500	35億8365万	+8.79%
09/26	2,188	2,272	2,186	2,272	+3.84%	14,000	35億5704万	+8.45%
09/25	2,209	2,209	2,162	2,188	-0.05%	9,900	34億2553万	+4.94%
09/24	2,152	2,200	2,152	2,189	+2.43%	3,400	34億2709万	+5.34%
09/20	2,137	2,190	2,108	2,137	0%	1,200	33億4461万	+3.14%
09/19	2,111	2,170	2,111	2,137	-1.52%	1,300	33億4461万	+3.29%
09/18	2,160	2,197	2,160	2,170	+0.46%	700	33億9626万	+5.08%
09/17	2,211	2,211	2,060	2,160	-2.31%	4,500	33億8061万	+4.6%
09/13	2,075	2,211	2,075	2,211	+6.55%	19,500	34億6043万	+7.33%
09/12	13:00 事業計画及び成長可能性に関する事項
09/12	13:00 支配株主等に関する事項について
09/12	2,050	2,099	2,050	2,075	+1.37%	16,400	32億4758万	+0.97%
09/11	2,070	2,070	2,045	2,047	-1.25%	1,100	32億375万	-0.39%
09/10	2,070	2,073	2,070	2,073	+0.05%	500	32億4445万	+0.93%
09/09	2,035	2,077	2,019	2,072	+2.57%	17,800	32億4288万	+1.22%
09/06	2,067	2,067	2,020	2,020	+0.15%	2,900	31億6150万	-1.7%
09/05	2,017	2,017	2,017	2,017	+0.05%	100	31億5680万	-2.37%
09/04	2,045	2,097	2,016	2,016	-1.66%	3,200	31億5524万	-2.94%
09/03	2,058	2,085	2,050	2,050	-0.39%	1,600	32億845万	-1.82%
09/02	2,061	2,161	2,058	2,058	-1.01%	3,100	32億2097万	-1.91%
08/30	2,059	2,079	2,059	2,079	+0.97%	1,400	32億5384万	-1.38%
08/29	2,021	2,099	2,021	2,059	+1.48%	1,000	32億2254万	-2.65%
08/28	2,063	2,086	2,029	2,029	-1.6%	2,300	31億7558万	-4.43%
08/27	2,070	2,081	2,062	2,062	-0.39%	1,000	32億2723万	-3.37%
08/26	2,072	2,080	2,070	2,070	-0.1%	700	32億3975万	-3.41%
08/23	2,013	2,072	2,012	2,072	+1.57%	500	32億4288万	-3.67%
08/22	2,059	2,089	2,040	2,040	-1.45%	2,600	31億9280万	-5.51%
08/21	2,017	2,070	2,016	2,070	+2.37%	1,100	32億3975万	-4.39%
08/20	2,050	2,050	2,022	2,022	+0.5%	1,200	31億6463万	-6.73%
08/19	2,039	2,041	2,002	2,012	-1.61%	2,100	31億4898万	-7.49%
08/16	2,051	2,079	2,041	2,045	-0.15%	2,500	32億62万	-6.24%
08/15	2,037	2,074	2,023	2,048	-0.39%	4,400	32億532万	-6.36%
08/14	2,150	2,196	2,022	2,056	-4.37%	10,600	32億1784万	-6.29%
08/13	13:00 2024年6月期決算説明会資料
08/13	13:00 グループ内組織再編に関するお知らせ
08/13	13:00 通期連結業績予想と実績値との差異に関するお知らせ
08/13	13:00 2024年6月期決算短信〔日本基準〕(連結)
08/13	2,128	2,490	2,101	2,150	+4.88%	59,400	33億6496万	-2.27%
08/09	2,046	2,133	2,046	2,050	-1.73%	4,600	32億845万	-6.9%
08/08	2,057	2,094	2,036	2,086	+0.24%	2,000	32億6479万	-5.48%
08/07	2,001	2,081	2,001	2,081	+4%	2,100	32億5697万	-5.88%
08/06	2,000	2,041	1,960	2,001	+4.93%	3,800	31億3176万	-9.7%
08/05	2,182	2,250	1,827	1,907	-16.43%	17,900	29億8464万	-14.25%
08/02	2,199	2,282	2,199	2,282	-0.74%	1,100	35億7155万	+2.1%
08/01	2,284	2,301	2,200	2,299	+0.61%	4,000	35億9816万	+3.05%
07/31	2,299	2,299	2,258	2,285	-0.61%	900	35億7625万	+2.7%
07/30	2,248	2,299	2,248	2,299	+0.04%	2,500	35億9816万	+3.56%
07/29	2,260	2,331	2,200	2,298	-0.09%	4,100	35億9659万	+3.84%
07/26	2,243	2,300	2,243	2,300	+2.54%	1,400	35億9973万	+4.21%
07/25	2,274	2,294	2,243	2,243	-1.36%	1,300	35億1051万	+1.91%
07/24	2,297	2,298	2,251	2,274	-1%	2,900	35億5903万	+3.55%
07/23	2,250	2,316	2,250	2,297	+0.83%	1,400	35億9503万	+4.93%
07/22	2,300	2,308	2,272	2,278	-0.09%	2,500	35億6529万	+4.54%
07/19	2,260	2,290	2,222	2,280	+0.88%	2,400	35億6842万	+5.21%
07/18	2,192	2,279	2,192	2,260	+2.49%	6,700	35億3712万	+4.87%
07/17	2,157	2,205	2,154	2,205	+2.56%	1,900	34億5104万	+2.85%
07/16	2,150	2,200	2,150	2,150	-1.38%	1,900	33億6496万	+0.75%
07/12	2,150	2,211	2,149	2,180	+0.65%	3,800	34億1191万	+2.49%
07/11	2,200	2,200	2,161	2,166	-1.55%	800	33億9000万	+2.27%
07/10	2,181	2,219	2,180	2,200	-0.81%	700	34億4322万	+4.27%
07/09	2,208	2,219	2,161	2,218	+0.36%	1,900	34億7139万	+5.52%
07/08	2,184	2,220	2,184	2,210	+0.59%	1,600	34億5887万	+5.54%
07/05	2,181	2,205	2,162	2,197	+0.73%	2,700	34億3852万	+5.32%
07/04	2,196	2,196	2,159	2,181	-0.05%	1,200	34億1348万	+4.86%
07/03	2,217	2,217	2,165	2,182	-1.22%	1,500	34億1504万	+5.31%
07/02	2,150	2,215	2,150	2,209	+0.41%	2,900	34億5730万	+6.77%
07/01	2,194	2,200	2,180	2,200	+0.27%	1,500	34億4322万	+6.49%
06/28	2,160	2,195	2,129	2,194	+0.64%	2,300	34億3382万	+6.45%
06/27	2,150	2,180	2,121	2,180	+1.4%	6,100	34億1191万	+5.93%
06/26	2,149	2,150	2,085	2,150	+0.23%	5,000	33億6496万	+4.47%
06/25	2,116	2,145	2,116	2,145	+0.7%	2,500	33億5713万	+4.28%
06/24	2,135	2,149	2,130	2,130	-0.23%	3,200	33億3366万	+3.45%
06/21	2,149	2,150	2,100	2,135	-0.7%	3,000	33億4042万	+3.54%
06/20	2,125	2,150	2,110	2,150	+1.18%	2,200	33億6389万	+4.17%
06/19	2,097	2,125	2,083	2,125	+1.58%	2,800	33億2477万	+2.96%
06/18	2,068	2,092	2,040	2,092	+1.36%	6,800	32億7314万	+1.26%
06/17	1,997	2,070	1,997	2,064	+4.24%	3,400	32億2933万	-0.29%
06/14	1,979	1,980	1,923	1,980	+0.61%	2,300	30億9790万	-4.39%
06/13	1,981	1,981	1,931	1,968	-0.66%	2,600	30億7913万	-5.2%
06/12	1,922	1,981	1,922	1,981	+1.07%	2,900	30億9947万	-4.94%
06/11	1,992	1,992	1,960	1,960	-1.51%	1,400	30億6661万	-6.26%
06/10	1,933	1,991	1,910	1,990	+2.63%	3,300	31億1355万	-5.15%
06/07	1,956	1,962	1,900	1,939	-1.87%	8,300	30億3375万	-7.89%
06/06	2,023	2,024	1,950	1,976	-0.35%	4,100	30億9164万	-6.48%
06/05	2,028	2,028	1,971	1,983	-2.27%	3,200	31億260万	-6.55%
06/04	2,015	2,030	1,991	2,029	+0.69%	2,400	31億7457万	-4.79%
06/03	2,045	2,045	2,001	2,015	-0.89%	1,000	31億5266万	-5.75%
05/31	2,000	2,033	1,980	2,033	+2.62%	3,700	31億8083万	-5.22%
05/30	2,082	2,100	1,981	1,981	-6.11%	7,200	30億9947万	-7.86%
05/29	2,138	2,146	2,088	2,110	-1.31%	3,800	33億130万	-2%
05/28	2,096	2,140	2,096	2,138	+2.44%	700	33億4511万	-0.74%

7369 メイホー HD

IR情報

2024/05/28～2024/10/21

IR情報＆株価推移

開示資料

決算

株式

チャート