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
11/08	2,748	2,771	2,742	2,742	+0.07%	56,800	1045億9939万	+0.99%
11/07	2,720	2,750	2,720	2,740	+1%	75,100	1045億2309万	+1.03%
11/06	15:30 2025年2月期10月度売上高速報についてのお知らせ
11/06	2,738	2,763	2,709	2,713	+0.04%	63,200	1034億9312万	+0.07%
11/05	2,725	2,742	2,691	2,712	-0.48%	90,800	1034億5497万	+0.07%
11/01	2,718	2,752	2,713	2,725	-0.73%	48,500	1039億5089万	+0.48%
10/31	2,746	2,758	2,707	2,745	+0.18%	73,500	1047億1383万	+1.18%
10/30	2,744	2,770	2,738	2,740	+0.29%	292,200	1045億2309万	+1%
10/29	2,721	2,748	2,712	2,732	+0.52%	80,100	1042億1792万	+0.74%
10/28	2,705	2,734	2,705	2,718	+0.48%	62,800	1036億8386万	+0.22%
10/25	2,684	2,709	2,671	2,705	+0.97%	80,500	1031億8794万	-0.26%
10/24	2,678	2,699	2,664	2,679	-0.15%	48,100	1021億9612万	-1.22%
10/23	2,710	2,718	2,681	2,683	-1.61%	52,000	1023億4871万	-1.11%
10/22	2,738	2,738	2,709	2,727	-0.37%	52,600	1040億2718万	+0.59%
10/21	2,696	2,739	2,695	2,737	+1.52%	68,700	1044億865万	+1.15%
10/18	2,680	2,705	2,678	2,696	+0.22%	40,500	1028億4462万	-0.15%
10/17	2,708	2,708	2,670	2,690	-0.59%	78,900	1026億1574万	-0.3%
10/16	2,742	2,758	2,706	2,706	-1.96%	81,400	1032億2609万	+0.33%
10/15	2,718	2,767	2,712	2,760	+1.81%	100,700	1052億8604万	+2.45%
10/11	2,736	2,745	2,707	2,711	-1.06%	69,800	1034億1683万	+0.74%
10/10	2,745	2,745	2,707	2,740	+0.04%	83,900	1045億2309万	+1.86%
10/09	2,704	2,754	2,692	2,739	+1.78%	109,200	1044億8495万	+1.86%
10/08	2,665	2,712	2,660	2,691	+0.75%	110,100	1026億5388万	+0.11%
10/07	2,647	2,696	2,638	2,671	-0.89%	237,500	1018億9094万	-0.67%
10/04	15:00 2025年2月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
10/04	15:00 2025年2月期9月度売上高速報についてのお知らせ
10/04	2,667	2,712	2,665	2,695	+0.67%	139,200	1028億647万	+0.15%
10/03	2,700	2,707	2,645	2,677	+0.64%	71,600	1021億1982万	-0.59%
10/02	2,707	2,723	2,653	2,660	-1.99%	94,000	1014億7132万	-1.34%
10/01	2,720	2,727	2,699	2,714	+0.67%	56,900	1035億3127万	+0.52%
09/30	2,705	2,747	2,686	2,696	-2.03%	115,300	1028億4462万	-0.19%
09/27	2,774	2,778	2,740	2,752	-0.72%	72,400	1049億8086万	+1.78%
09/26	2,746	2,773	2,740	2,772	+1.43%	153,300	1057億4380万	+2.51%
09/25	2,719	2,746	2,710	2,733	+0.51%	54,900	1042億5606万	+1.11%
09/24	2,743	2,743	2,702	2,719	-0.59%	63,500	1037億2200万	+0.63%
09/20	2,735	2,744	2,722	2,735	+0.44%	64,000	1043億3236万	+1.18%
09/19	2,723	2,733	2,705	2,723	+0.67%	94,300	1038億7459万	+0.78%
09/18	2,717	2,726	2,690	2,705	+0.37%	60,300	1031億8794万	+0.15%
09/17	2,629	2,701	2,629	2,695	+2.86%	78,500	1028億647万	-0.22%
09/13	2,608	2,630	2,600	2,620	+0.34%	70,300	999億4544万	-3%
09/12	2,600	2,611	2,586	2,611	+1.12%	80,900	996億211万	-3.51%
09/11	2,662	2,662	2,567	2,582	-3.01%	116,300	984億9585万	-4.72%
09/10	2,657	2,696	2,657	2,662	+0.68%	51,200	1015億4762万	-1.92%
09/09	2,620	2,646	2,615	2,644	-0.11%	76,200	1008億6097万	-2.33%
09/06	2,696	2,704	2,633	2,647	-0.94%	73,000	1009億7541万	-2.22%
09/05	2,699	2,715	2,658	2,672	-1%	82,200	1019億2909万	-1.44%
09/04	15:00 2025年2月期8月度売上高速報についてのお知らせ
09/04	2,710	2,740	2,692	2,699	-0.74%	106,800	1029億5906万	-0.59%
09/03	2,710	2,735	2,704	2,719	+0.59%	73,300	1037億2200万	+0.15%
09/02	2,726	2,732	2,687	2,703	-0.84%	81,300	1031億1165万	-0.48%
08/30	2,725	2,743	2,706	2,726	+0.04%	131,400	1039億8903万	+0.33%
08/29	2,673	2,731	2,650	2,725	0%	506,300	1039億5089万	+0.33%
08/28	2,740	2,755	2,711	2,725	-1.52%	887,300	1039億5089万	+0.33%
08/27	2,753	2,768	2,749	2,767	+0.51%	186,000	1055億5306万	+1.92%
08/26	2,747	2,761	2,727	2,753	+0.22%	200,100	1050億1901万	+1.51%
08/23	2,774	2,778	2,728	2,747	-0.62%	189,600	1047億9012万	+1.33%
08/22	2,765	2,766	2,742	2,764	+0.8%	92,000	1054億3862万	+1.95%
08/21	2,716	2,765	2,715	2,742	-0.72%	91,200	1045億9939万	+1.14%
08/20	2,709	2,767	2,709	2,762	+2.11%	120,900	1053億6233万	+1.88%
08/19	2,730	2,730	2,696	2,705	-0.92%	109,600	1031億8794万	-0.26%
08/16	2,739	2,739	2,695	2,730	+0.74%	99,200	1041億4162万	+0.59%
08/15	2,706	2,719	2,701	2,710	+0.37%	152,300	1033億7868万	-0.18%
08/14	2,700	2,709	2,680	2,700	-0.3%	132,900	1029億9721万	-0.63%
08/13	2,722	2,722	2,680	2,708	+0.15%	174,700	1033億239万	-0.4%
08/09	2,750	2,750	2,680	2,704	-1.24%	175,000	1031億4980万	-0.92%
08/08	2,720	2,757	2,704	2,738	+0.55%	181,500	1044億4680万	0%
08/07	2,677	2,764	2,651	2,723	+1.83%	254,800	1038億7459万	-0.84%
08/06	2,639	2,706	2,573	2,674	+7.43%	339,200	1020億538万	-3.01%
08/05	15:00 2025年2月期7月度売上高速報についてのお知らせ
08/05	2,526	2,638	2,462	2,489	-5.76%	399,500	949億4817万	-10.18%
08/02	2,700	2,708	2,633	2,641	-3.54%	279,400	1007億4653万	-5.37%
08/01	2,734	2,750	2,719	2,738	-1.26%	278,000	1044億4680万	-2.49%
07/31	12:00 (訂正)「2025年2月期第1四半期決算短信〔日本基準〕(非連結)」の一部訂正について
07/31	2,710	2,781	2,708	2,773	+2.32%	201,500	1057億8195万	-1.67%
07/30	2,752	2,758	2,696	2,710	-1.35%	224,300	1033億7868万	-4.31%
07/29	2,731	2,759	2,712	2,747	+0.99%	247,700	1047億9012万	-3.51%
07/26	2,700	2,736	2,668	2,720	+0.33%	142,700	1037億6015万	-4.9%
07/25	2,695	2,728	2,691	2,711	+0.11%	171,400	1034億1683万	-5.64%
07/24	2,730	2,730	2,698	2,708	-0.44%	146,000	1033億239万	-6.23%
07/23	2,702	2,725	2,702	2,720	+1.15%	80,700	1037億6015万	-6.27%
07/22	2,728	2,728	2,689	2,689	-1.39%	178,700	1025億7759万	-7.78%
07/19	2,736	2,752	2,706	2,727	-0.66%	138,800	1040億2718万	-7.09%
07/18	2,765	2,770	2,745	2,745	-0.29%	113,000	1047億1383万	-6.82%
07/17	2,758	2,765	2,745	2,753	+0.4%	119,800	1050億1901万	-6.9%
07/16	2,799	2,799	2,742	2,742	-2.04%	199,500	1045億9939万	-7.61%
07/12	2,768	2,819	2,760	2,799	+1.74%	187,500	1067億7377万	-6.07%
07/11	2,780	2,780	2,750	2,751	+0.07%	162,300	1049億4271万	-7.99%
07/10	2,766	2,774	2,739	2,749	-0.61%	222,600	1048億6642万	-8.4%
07/09	2,794	2,806	2,766	2,766	+0.36%	317,300	1055億1492万	-8.2%
07/08	2,911	2,911	2,756	2,756	-6.58%	638,000	1051億3345万	-8.8%
07/05	15:00 2025年2月期第1四半期決算短信〔日本基準〕(非連結)
07/05	2,908	2,958	2,908	2,950	+0.85%	225,200	1125億3399万	-2.64%
07/04	2,952	2,977	2,907	2,925	-0.91%	157,500	1115億8031万	-3.47%
07/03	15:00 2025年2月期6月度売上高速報についてのお知らせ
07/03	2,986	2,991	2,952	2,952	-1.27%	150,500	1126億1028万	-2.57%
07/02	3,040	3,045	2,990	2,990	-0.83%	119,900	1140億5987万	-1.19%
07/01	3,010	3,030	2,996	3,015	+0.33%	68,400	1150億1355万	-0.26%
06/28	3,085	3,085	3,000	3,005	-1.64%	88,100	1146億3208万	-0.46%
06/27	3,040	3,070	3,030	3,055	+0.16%	56,400	1165億3943万	+1.36%
06/26	3,095	3,095	3,050	3,050	-0.65%	57,500	1163億4870万	+1.43%
06/25	3,070	3,100	3,045	3,070	-0.16%	41,900	1171億1164万	+2.37%
06/24	3,085	3,100	3,040	3,075	+0.16%	54,300	1173億238万	+2.84%
06/21	3,080	3,100	3,050	3,070	+0.33%	89,200	1171億1164万	+2.99%
06/20	3,100	3,125	3,055	3,060	-0.65%	53,400	1167億3017万	+2.93%
06/19	3,065	3,080	3,030	3,080	+0.49%	53,800	1174億9311万	+3.95%
06/18	3,065	3,110	3,065	3,065	+0.16%	45,600	1169億2091万	+3.86%
06/17	3,100	3,110	3,020	3,060	-3.01%	100,100	1167億3017万	+4.05%
06/14	3,030	3,155	2,991	3,155	+4.82%	162,000	1203億5415万	+7.57%

7611 ハイデイ日高

IR情報

2024/06/14～2024/11/08

IR情報＆株価推移

開示資料

決算

株式

チャート