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
04/22	2,647	2,689	2,611	2,689	+3.54%	31,400	144億7776万	+16.26%
04/19	2,550	2,610	2,523	2,597	+2.93%	63,200	139億8242万	+13.06%
04/18	2,672	2,712	2,485	2,523	+13.55%	209,800	135億8400万	+10.46%
04/17	16:00 株主優待制度の拡充に関するお知らせ
04/17	2,232	2,267	2,221	2,222	-0.89%	4,800	119億6340万	-2.29%
04/16	2,317	2,333	2,242	2,242	-3.24%	6,100	120億7108万	-1.75%
04/15	2,338	2,338	2,314	2,317	-0.9%	2,600	124億7489万	+1.31%
04/12	2,369	2,369	2,336	2,338	-0.17%	2,100	125億8795万	+2.1%
04/11	2,360	2,360	2,326	2,342	-0.93%	3,000	126億949万	+2.14%
04/10	2,305	2,380	2,295	2,364	+2.56%	9,600	127億2794万	+3.1%
04/09	2,294	2,319	2,250	2,305	+5.06%	12,000	124億1028万	+0.52%
04/08	16:00 2025年1月期3月度売上高前年対比等のお知らせ
04/08	2,180	2,221	2,180	2,194	+0.46%	2,000	118億1264万	-4.36%
04/05	2,174	2,194	2,155	2,184	+0.46%	1,900	117億5880万	-5%
04/04	2,157	2,178	2,142	2,174	+1.21%	2,900	117億496万	-5.77%
04/03	2,183	2,188	2,132	2,148	-3.11%	10,000	115億6498万	-7.13%
04/02	2,258	2,258	2,188	2,217	-1.51%	7,400	119億3648万	-4.4%
04/01	2,269	2,277	2,251	2,251	-0.79%	2,400	121億1954万	-3.06%
03/29	2,289	2,298	2,252	2,269	-0.04%	3,000	122億1645万	-2.32%
03/28	2,319	2,326	2,260	2,270	-1.39%	6,000	122億2183万	-2.24%
03/27	2,315	2,320	2,280	2,302	-0.56%	10,100	123億9412万	-0.9%
03/26	2,331	2,332	2,310	2,315	-0.34%	2,600	124億6412万	-0.34%
03/25	2,319	2,332	2,312	2,323	+0.78%	5,000	125億719万	+0.17%
03/22	2,320	2,320	2,300	2,305	-0.69%	1,800	124億1028万	-0.47%
03/21	2,323	2,324	2,303	2,321	+0.78%	1,900	124億9642万	+0.13%
03/19	2,289	2,330	2,289	2,303	+0.09%	3,300	123億9951万	-0.69%
03/18	2,302	2,318	2,296	2,301	-0.04%	2,900	123億8874万	-0.9%
03/15	2,278	2,317	2,278	2,302	+1.54%	4,600	123億9412万	-0.95%
03/14	2,280	2,280	2,264	2,267	-0.44%	4,000	122億568万	-2.58%
03/13	2,412	2,412	2,277	2,277	-5.95%	18,900	122億5952万	-2.36%
03/12	16:00 2024年1月期決算短信〔日本基準〕(連結)
03/12	16:00 特別損失(減損損失)の計上に関するお知らせ
03/12	2,373	2,445	2,316	2,421	+2.58%	20,400	130億3483万	+3.59%
03/11	2,372	2,376	2,251	2,360	-1.26%	13,000	127億640万	+0.98%
03/08	2,412	2,412	2,382	2,390	-0.87%	3,200	128億6792万	+2.27%
03/07	2,380	2,423	2,375	2,411	+2.16%	10,400	129億8099万	+3.08%
03/06	16:00 2025年1月期2月度売上高前年対比等のお知らせ
03/06	2,350	2,375	2,348	2,360	+0.6%	2,600	127億640万	+0.51%
03/05	2,348	2,365	2,333	2,346	0%	3,000	126億3102万	-0.72%
03/04	2,321	2,360	2,313	2,346	+1.08%	5,100	126億3102万	-1.26%
03/01	2,371	2,371	2,314	2,321	-2.11%	5,200	124億9642万	-2.81%
02/29	2,311	2,388	2,304	2,371	+1.76%	6,500	127億6562万	-1.37%
02/28	2,294	2,344	2,273	2,330	+1.57%	4,700	125億4488万	-3.64%
02/27	2,311	2,311	2,271	2,294	+0.22%	2,100	123億5105万	-5.71%
02/26	2,310	2,413	2,270	2,289	+0.48%	9,500	123億2413万	-6.46%
02/22	2,250	2,278	2,220	2,278	+1.24%	4,400	122億6491万	-7.55%
02/21	2,280	2,280	2,230	2,250	-1.32%	3,500	121億1415万	-9.35%
02/20	2,320	2,320	2,270	2,280	-1.51%	2,800	122億7567万	-8.62%
02/19	2,212	2,325	2,212	2,315	+4.33%	12,000	124億6412万	-7.51%
02/16	2,246	2,246	2,202	2,219	-1.38%	12,600	119億4725万	-11.45%
02/15	2,350	2,350	2,250	2,250	-4.26%	16,000	121億1415万	-10.43%
02/14	2,323	2,361	2,323	2,350	+0.34%	7,100	126億5256万	-6.56%
02/13	2,320	2,379	2,316	2,342	-1.18%	8,800	126億949万	-6.77%
02/09	16:00 2024年1月期第3四半期決算短信〔日本基準〕(連結)
02/09	2,358	2,395	2,350	2,370	+0.55%	8,200	127億6024万	-5.46%
02/08	2,351	2,375	2,314	2,357	-0.59%	15,100	126億9025万	-5.68%
02/07	2,402	2,402	2,342	2,371	-1.58%	13,900	127億6562万	-4.74%
02/06	16:00 2024年1月期1月度売上高前年対比等のお知らせ
02/06	2,443	2,443	2,385	2,409	+0.67%	21,800	129億7022万	-2.75%
02/05	2,414	2,450	2,380	2,393	-0.87%	22,200	128億8407万	-2.8%
02/02	2,348	2,440	2,301	2,414	+2.37%	45,100	129億9714万	-1.31%
02/01	2,360	2,395	2,353	2,358	-4.11%	50,500	126億9563万	-2.88%
01/31	2,570	2,589	2,419	2,459	-6.36%	68,500	132億3942万	+1.91%
01/30	2,650	2,690	2,601	2,626	-3.95%	81,300	141億3856万	+9.74%
01/29	2,752	2,759	2,671	2,734	+2.7%	98,200	147億2004万	+15.46%
01/26	2,668	2,690	2,639	2,662	-0.22%	68,300	143億3239万	+13.76%
01/25	2,705	2,717	2,665	2,668	-1.4%	73,700	143億6469万	+15.3%
01/24	2,750	2,750	2,680	2,706	-0.73%	90,500	145億6929万	+18.32%
01/23	2,735	2,754	2,674	2,726	+0.59%	67,800	146億7697万	+20.78%
01/22	2,645	2,750	2,645	2,710	+2.5%	54,400	145億9082万	+21.74%
01/19	2,681	2,682	2,580	2,644	-2.26%	65,700	142億3548万	+20.4%
01/18	2,765	2,901	2,686	2,705	-0.77%	109,400	145億6390万	+24.71%
01/17	2,620	2,750	2,611	2,726	+5.37%	68,300	146億7697万	+27.26%
01/16	2,500	2,645	2,500	2,587	+4.27%	40,500	139億2858万	+22.32%
01/15	2,372	2,484	2,372	2,481	+4.64%	29,100	133億5787万	+18.59%
01/12	2,385	2,394	2,353	2,371	+0.04%	20,600	127億6562万	+14.38%
01/11	2,370	2,385	2,336	2,370	+1.72%	26,700	127億6024万	+15.16%
01/10	2,285	2,370	2,285	2,330	+2.1%	26,000	125億4488万	+14.1%
01/09	16:00 2024年1月期12月度売上高前年対比等のお知らせ
01/09	2,241	2,290	2,232	2,282	+2.7%	19,700	122億8644万	+12.47%
01/05	2,200	2,299	2,200	2,222	+2.25%	23,200	119億6340万	+10.22%
01/04	16:00 決算期(事業年度の末日)の変更に伴う株主優待制度の基準日変更に関するお知らせ
01/04	2,095	2,180	2,095	2,173	+3.72%	16,200	116億9958万	+8.43%
2023
12/29	2,073	2,095	2,073	2,095	+1.45%	7,300	112億7962万	+5.07%
12/28	2,035	2,071	2,034	2,065	+1.52%	9,000	111億1810万	+3.98%
12/27	2,005	2,034	2,005	2,034	+1.45%	4,900	109億5119万	+2.78%
12/26	1,971	2,005	1,971	2,005	+1.73%	4,600	107億9506万	+1.57%
12/25	1,961	1,975	1,945	1,971	+0.51%	5,700	106億1200万	+0.1%
12/22	1,997	1,997	1,951	1,961	-0.15%	6,700	105億5816万	-0.2%
12/21	2,003	2,008	1,951	1,964	-2.04%	7,500	105億7431万	+0.2%
12/20	2,036	2,036	1,995	2,005	-1.38%	4,400	107億9506万	+2.56%
12/19	2,044	2,066	2,029	2,033	+0.44%	8,600	109億4581万	+4.36%
12/18	1,985	2,024	1,980	2,024	+1.96%	5,000	108億9735万	+4.22%
12/15	1,970	1,985	1,955	1,985	+1.28%	4,900	106億8737万	+2.69%
12/14	1,960	1,960	1,947	1,960	+0.05%	3,000	105億5277万	+1.87%
12/13	1,945	1,959	1,936	1,959	+0.51%	3,100	105億4739万	+2.19%
12/12	1,950	1,971	1,901	1,949	-1.07%	9,200	104億9355万	+2.04%
12/11	2,020	2,022	1,950	1,970	-2.52%	14,400	106億661万	+3.52%
12/08	2,050	2,050	1,980	2,021	-1.65%	14,700	108億8120万	+6.65%
12/07	2,021	2,090	2,021	2,055	+2.04%	10,700	110億6426万	+9.02%
12/06	16:00 2024年1月期11月度売上高前年対比等のお知らせ
12/06	2,001	2,015	2,001	2,014	+0.65%	5,400	108億4351万	+7.47%
12/05	1,990	2,014	1,990	2,001	+0.4%	7,100	107億7352万	+7.41%
12/04	1,990	1,993	1,980	1,993	+0.15%	2,600	107億3045万	+7.5%
12/01	1,997	2,020	1,981	1,990	0%	7,100	107億1429万	+7.92%
11/30	1,976	1,992	1,968	1,990	+1.58%	5,500	107億1429万	+8.51%
11/29	1,937	1,959	1,932	1,959	+1.56%	4,800	105億4739万	+7.34%
11/28	1,909	1,929	1,907	1,929	+0.78%	2,600	103億8587万	+6.16%
11/27	1,917	1,929	1,901	1,914	+0.84%	4,600	103億510万	+5.8%
11/24	1,906	1,915	1,894	1,898	+0.9%	3,500	102億1896万	+5.33%

7678 あさくま

IR情報

2023/11/24～2024/04/22

IR情報＆株価推移

開示資料

決算

株式

チャート