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
05/09	945	953	943	947	0%	180,300	1511億6961万	-0.32%
05/08	942	949	937	947	+0.11%	227,800	1511億6961万	-0.21%
05/07	938	948	938	946	+0.42%	233,300	1510億998万	-0.21%
05/02	948	953	938	942	-0.63%	259,800	1503億7146万	-0.63%
05/01	953	954	945	948	-0.42%	183,700	1513億2924万	-0.11%
04/30	965	965	952	952	-1.14%	240,300	1519億6776万	+0.32%
04/28	962	966	956	963	+0.84%	286,900	1537億2369万	+1.48%
04/25	970	972	953	955	-2.15%	289,400	1524億4665万	+0.63%
04/24	995	995	971	976	-1.91%	201,900	1557億9888万	+2.85%
04/23	997	999	992	995	0%	207,100	1588億3185万	+4.96%
04/22	995	997	990	995	+0.3%	220,900	1588億3185万	+5.07%
04/21	988	994	984	992	+0.71%	260,400	1583億5296万	+4.97%
04/18	976	987	975	985	+1.23%	233,900	1572億3555万	+4.34%
04/17	978	979	969	973	-0.51%	190,100	1553億1999万	+3.18%
04/16	960	980	960	978	+1.24%	267,800	1561億1814万	+3.82%
04/15	965	969	959	966	+0.63%	223,100	1542億258万	+2.55%
04/14	950	960	950	960	+1.05%	216,000	1532億4480万	+1.8%
04/11	920	952	920	950	+1.71%	424,900	1516億4850万	+0.74%
04/10	924	934	913	934	+2.64%	394,900	1490億9442万	-1.06%
04/09	904	915	899	910	0%	366,100	1452億6330万	-3.7%
04/08	902	914	897	910	+2.36%	481,400	1452億6330万	-3.91%
04/07	884	910	865	889	-2.2%	882,700	1419億1107万	-6.32%
04/04	15:30 2025年2月期決算短信〔日本基準〕(連結)
04/04	15:30 配当方針の変更に関するお知らせ
04/04	906	912	900	909	-0.33%	467,100	1451億367万	-4.52%
04/03	909	916	898	912	0%	474,900	1455億8256万	-4.5%
04/02	928	928	912	912	-0.76%	336,500	1455億8256万	-4.7%
04/01	930	933	919	919	-0.86%	384,200	1466億9997万	-4.17%
03/31	950	952	927	927	-2.63%	568,200	1479億7701万	-3.44%
03/28	961	963	948	952	-1.14%	284,300	1519億6776万	-0.83%
03/27	959	966	955	963	+0.84%	337,400	1537億2369万	+0.21%
03/26	954	957	951	955	+0.32%	273,400	1524億4665万	-0.62%
03/25	955	956	947	952	+0.21%	202,500	1519億6776万	-0.94%
03/24	960	960	948	950	-1.14%	286,800	1516億4850万	-1.25%
03/21	958	961	955	961	-0.1%	162,900	1534億443万	-0.21%
03/19	955	962	955	962	+0.84%	221,800	1535億6406万	-0.21%
03/18	956	962	954	954	-0.21%	187,700	1522億8702万	-1.04%
03/17	957	959	953	956	+0.31%	208,700	1526億628万	-0.93%
03/14	960	961	953	953	-0.63%	180,300	1521億2739万	-1.35%
03/13	965	965	952	959	+0.1%	249,900	1530億8517万	-0.83%
03/12	976	978	954	958	-2.84%	368,700	1529億2554万	-1.03%
03/11	975	987	969	986	+0.72%	269,400	1573億9518万	+1.75%
03/10	977	984	968	979	+1.03%	467,000	1562億7777万	+1.03%
03/07	962	972	957	969	+0.73%	269,500	1546億8147万	-0.1%
03/06	972	973	958	962	-0.1%	273,200	1535億6406万	-0.93%
03/05	964	971	961	963	+0.31%	208,200	1537億2369万	-0.93%
03/04	965	973	959	960	-0.1%	317,300	1532億4480万	-1.34%
03/03	960	972	958	961	-0.1%	280,000	1534億443万	-1.33%
02/28	974	981	956	962	-1.43%	600,700	1535億6406万	-1.23%
02/27	946	988	942	976	+0.83%	1,531,400	1557億9888万	+0.1%
02/26	958	968	956	968	+1.04%	1,659,600	1545億2184万	-0.62%
02/25	965	965	955	958	+0.84%	830,300	1529億2554万	-1.64%
02/21	940	952	937	950	+0.96%	675,700	1516億4850万	-2.36%
02/20	950	952	940	941	-1.57%	909,700	1502億1183万	-3.39%
02/19	961	963	955	956	-0.62%	469,700	1526億628万	-1.95%
02/18	963	966	959	962	-0.31%	405,700	1535億6406万	-1.33%
02/17	980	981	965	965	-1.63%	557,500	1540億4295万	-1.03%
02/14	988	988	978	981	-0.3%	318,600	1565億9703万	+0.51%
02/13	968	985	966	984	+1.76%	347,700	1570億7592万	+0.72%
02/12	975	975	962	967	-0.31%	470,900	1543億6221万	-1.12%
02/10	975	977	969	970	-0.31%	408,800	1548億4110万	-1.02%
02/07	978	982	973	973	-0.51%	362,900	1553億1999万	-0.92%
02/06	971	983	971	978	+0.2%	313,800	1561億1814万	-0.61%
02/05	986	988	976	976	-0.91%	421,500	1557億9888万	-0.91%
02/04	995	999	984	985	-0.81%	267,200	1572億3555万	-0.1%
02/03	994	1,002	988	993	-0.1%	439,200	1585億1259万	+0.71%
01/31	1,003	1,003	992	994	-0.5%	259,400	1586億7222万	+0.71%
01/30	991	1,001	991	999	+0.71%	269,300	1594億7037万	+1.22%
01/29	995	995	987	992	-0.3%	208,600	1583億5296万	+0.51%
01/28	988	996	986	995	+1.02%	287,200	1588億3185万	+0.71%
01/27	985	988	982	985	+0.82%	271,500	1572億3555万	-0.4%
01/24	973	982	973	977	+0.41%	225,300	1559億5851万	-1.31%
01/23	970	976	966	973	+0.21%	212,600	1553億1999万	-1.82%
01/22	970	973	967	971	+0.52%	169,900	1550億73万	-2.31%
01/21	955	970	954	966	+1.58%	273,200	1542億258万	-3.01%
01/20	950	953	939	951	+0.32%	383,800	1518億813万	-4.71%
01/17	966	967	948	948	-1.86%	488,400	1513億2924万	-5.29%
01/16	971	977	964	966	-0.51%	268,100	1542億258万	-3.78%
01/15	960	973	959	971	+1.57%	308,500	1550億73万	-3.48%
01/14	965	969	955	956	-0.62%	657,000	1526億628万	-5.16%
01/10	987	987	962	962	-2.83%	1,028,100	1535億6406万	-4.75%
01/09	998	1,000	990	990	-0.7%	639,200	1580億3370万	-2.17%
01/08	1,008	1,009	997	997	-1.29%	446,900	1591億5111万	-1.58%
01/07	1,018	1,018	1,007	1,010	-0.49%	211,500	1612億2630万	-0.39%
01/06	1,024	1,025	1,015	1,015	-0.88%	231,700	1620億2445万	+0.2%
2024
12/30	1,025	1,030	1,020	1,024	+0.69%	263,000	1634億6112万	+1.09%
12/27	1,015	1,023	1,012	1,017	+0.49%	235,800	1623億4371万	+0.49%
12/26	1,004	1,014	1,003	1,012	+0.9%	369,500	1615億4556万	0%
12/25	995	1,003	991	1,003	+0.91%	374,400	1601億889万	-0.89%
12/24	1,007	1,009	991	994	-0.6%	696,500	1586億7222万	-1.78%
12/23	15:30 2025年2月期第3四半期決算短信〔日本基準〕(連結)
12/23	15:30 「株式会社ＫＯＺＯＵ」の株式取得に関するお知らせ
12/23	1,000	1,015	1,000	1,000	+0.2%	476,500	1596億3000万	-1.28%
12/20	1,009	1,010	997	998	-0.7%	491,900	1593億1074万	-1.48%
12/19	1,008	1,011	1,004	1,005	-0.3%	232,700	1604億2815万	-0.89%
12/18	1,015	1,015	1,008	1,008	-0.59%	132,800	1609億704万	-0.59%
12/17	1,013	1,022	1,008	1,014	+0.3%	174,400	1618億6482万	-0.1%
12/16	1,025	1,027	1,011	1,011	-1.27%	187,200	1613億8593万	-0.39%
12/13	1,019	1,033	1,019	1,024	-0.29%	221,900	1634億6112万	+0.79%
12/12	1,033	1,035	1,026	1,027	-0.29%	161,700	1639億4001万	+1.08%
12/11	1,025	1,032	1,022	1,030	+0.59%	157,800	1644億1890万	+1.38%
12/10	1,023	1,027	1,017	1,024	+0.39%	196,600	1634億6112万	+0.69%
12/09	1,020	1,025	1,016	1,020	+0.2%	159,400	1628億2260万	+0.39%
12/06	1,015	1,029	1,015	1,018	+0.3%	191,400	1625億334万	+0.1%

7630 壱番屋

IR情報

2024/12/06～2025/05/09

IR情報＆株価推移

開示資料

決算

株式

チャート