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
10/04	2,591	2,606	2,580	2,595	+0.31%	65,900	1602億5415万	+2.13%
10/03	2,615	2,618	2,578	2,587	+0.86%	58,400	1597億6011万	+1.81%
10/02	2,614	2,622	2,548	2,565	-1.61%	94,400	1584億150万	+0.9%
10/01	2,607	2,617	2,581	2,607	+0.66%	56,600	1609億9521万	+2.56%
09/30	2,576	2,618	2,558	2,590	-1.3%	84,400	1599億4538万	+1.93%
09/27	2,604	2,677	2,598	2,624	-0.98%	104,600	1620億4505万	+3.27%
09/26	2,624	2,677	2,612	2,650	+1.84%	141,000	1636億5068万	+4.37%
09/25	2,587	2,611	2,580	2,602	+0.81%	95,100	1606億8644万	+2.64%
09/24	2,579	2,592	2,558	2,581	+1.57%	126,600	1593億8958万	+1.98%
09/20	15:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ
09/20	2,534	2,547	2,520	2,541	+0.43%	154,900	1569億1938万	+0.47%
09/19	2,541	2,555	2,525	2,530	+0.04%	68,000	1562億4008万	+0.12%
09/18	2,491	2,530	2,484	2,529	+1.85%	80,600	1561億7832万	+0.16%
09/17	2,513	2,513	2,462	2,483	+0.49%	61,600	1533億3760万	-1.62%
09/13	2,445	2,489	2,440	2,471	+0.49%	129,100	1525億9654万	-2.02%
09/12	2,470	2,482	2,441	2,459	+1.32%	58,400	1518億5548万	-2.46%
09/11	2,459	2,471	2,417	2,427	-1.74%	104,900	1498億7932万	-3.77%
09/10	2,486	2,508	2,465	2,470	-0.64%	39,500	1525億3478万	-2.1%
09/09	2,468	2,486	2,453	2,486	+0.2%	58,300	1535億2286万	-1.11%
09/06	2,506	2,513	2,460	2,481	-0.68%	75,000	1532億1409万	-1.19%
09/05	2,500	2,515	2,481	2,498	-0.08%	78,700	1542億6392万	-0.52%
09/04	2,510	2,521	2,490	2,500	-1.85%	71,400	1543億8743万	-0.48%
09/03	2,540	2,564	2,536	2,547	+0.39%	57,400	1572億8991万	+1.35%
09/02	2,583	2,584	2,532	2,537	-1.86%	55,000	1566億7236万	+0.79%
08/30	2,590	2,618	2,581	2,585	0%	89,600	1596億3660万	+2.54%
08/29	2,600	2,609	2,569	2,585	-0.5%	40,100	1596億3660万	+2.46%
08/28	2,597	2,606	2,578	2,598	+0.04%	47,200	1604億3942万	+2.93%
08/27	2,597	2,623	2,589	2,597	+0.82%	55,800	1603億7766万	+2.77%
08/26	2,584	2,586	2,560	2,576	-0.43%	49,900	1590億8081万	+1.78%
08/23	2,591	2,607	2,583	2,587	+0.51%	67,400	1597億6011万	+1.97%
08/22	2,588	2,591	2,561	2,574	-0.04%	58,000	1589億5730万	+1.22%
08/21	2,555	2,579	2,550	2,575	+0.74%	62,600	1590億1905万	+1.1%
08/20	2,534	2,566	2,522	2,556	+1.67%	68,400	1578億4571万	+0.2%
08/19	2,520	2,525	2,502	2,514	-0.44%	43,000	1552億5200万	-1.68%
08/16	2,514	2,525	2,493	2,525	+1.81%	53,900	1559億3130万	-1.52%
08/15	2,507	2,507	2,462	2,480	-0.36%	62,900	1531億5233万	-3.5%
08/14	2,490	2,490	2,455	2,489	-0.32%	103,700	1537億813万	-3.41%
08/13	2,477	2,497	2,443	2,497	+2.25%	162,500	1542億217万	-3.33%
08/09	2,473	2,479	2,403	2,442	+0.41%	161,900	1508億564万	-5.71%
08/08	2,436	2,479	2,402	2,432	-2.17%	142,300	1501億8809万	-6.53%
08/07	2,450	2,525	2,433	2,486	+1.26%	250,200	1535億2286万	-4.9%
08/06	2,410	2,472	2,364	2,455	+9.21%	311,900	1516億846万	-6.4%
08/05	2,410	2,410	2,226	2,248	-6.29%	302,100	1388億2518万	-14.56%
08/02	2,476	2,499	2,397	2,399	-3.34%	331,000	1481億5018万	-9.47%
08/01	2,526	2,532	2,461	2,482	-2.09%	196,500	1532億7584万	-6.76%
07/31	2,504	2,539	2,460	2,535	+0.52%	231,700	1565億4885万	-5.2%
07/30	2,480	2,536	2,451	2,522	-4.94%	417,100	1557億4604万	-6.04%
07/29	15:00 2025年3月期第1四半期決算補足データ
07/29	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
07/29	2,640	2,671	2,631	2,653	+1.03%	96,300	1638億3594万	-1.49%
07/26	15:00 取締役等に対する株式報酬としての自己株式処分の払込完了に関するお知らせ
07/26	2,643	2,659	2,613	2,626	-0.64%	122,300	1621億6856万	-2.6%
07/25	2,617	2,653	2,605	2,643	+1.03%	120,400	1632億1839万	-2.15%
07/24	2,660	2,674	2,614	2,616	-1.88%	109,500	1615億5101万	-3.18%
07/23	2,705	2,719	2,661	2,666	-1.44%	126,900	1646億3876万	-1.44%
07/22	2,700	2,714	2,662	2,705	-0.29%	109,000	1670億4720万	-0.11%
07/19	2,744	2,769	2,709	2,713	-1.24%	78,400	1675億4124万	+0.04%
07/18	2,665	2,757	2,662	2,747	+2.54%	137,500	1696億4091万	+1.18%
07/17	2,676	2,688	2,671	2,679	+0.49%	67,000	1654億4157万	-1.43%
07/16	2,701	2,702	2,663	2,666	-1.3%	71,900	1646億3876万	-2.24%
07/12	2,680	2,714	2,676	2,701	-0.04%	108,400	1668億18万	-1.32%
07/11	2,665	2,705	2,665	2,702	+1.54%	97,200	1668億6193万	-1.57%
07/10	2,650	2,661	2,630	2,661	+0.3%	101,300	1643億2998万	-3.24%
07/09	2,678	2,689	2,649	2,653	+0.23%	166,800	1638億3594万	-3.74%
07/08	2,666	2,675	2,632	2,647	-0.75%	145,400	1634億6541万	-4.06%
07/05	2,709	2,721	2,667	2,667	-2.45%	123,000	1647億51万	-3.44%
07/04	2,738	2,745	2,716	2,734	-0.15%	77,300	1688億3809万	-1.01%
07/03	2,715	2,752	2,715	2,738	+0.92%	105,800	1690億8511万	-0.73%
07/02	2,684	2,722	2,684	2,713	+1.57%	251,500	1675億4124万	-1.45%
07/01	2,728	2,735	2,664	2,671	-1.77%	198,700	1649億4753万	-2.8%
06/28	2,699	2,724	2,688	2,719	+0.74%	145,200	1679億1177万	-0.98%
06/27	15:00 取締役等に対する株式報酬としての自己株式処分に関するお知らせ
06/27	15:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ
06/27	2,762	2,764	2,690	2,699	-3.05%	185,700	1666億7667万	-1.5%
06/26	2,779	2,793	2,749	2,784	+0.51%	109,400	1719億2584万	+1.79%
06/25	2,776	2,801	2,766	2,770	+0.73%	81,700	1710億6127万	+1.58%
06/24	2,756	2,783	2,732	2,750	+0.36%	175,800	1698億2617万	+1.07%
06/21	2,750	2,782	2,730	2,740	+0.26%	576,800	1692億862万	+0.85%
06/20	2,682	2,738	2,665	2,733	+1.98%	190,100	1687億7634万	+0.81%
06/19	2,655	2,682	2,649	2,680	-0.56%	135,600	1655億333万	-0.96%
06/18	2,742	2,754	2,690	2,695	-1.39%	163,800	1664億2965万	-0.26%
06/17	2,778	2,778	2,724	2,733	-2.67%	123,400	1687億7634万	+1.33%
06/14	2,758	2,815	2,736	2,808	+1.08%	139,400	1734億796万	+4.27%
06/13	2,836	2,836	2,760	2,778	-1.77%	92,400	1715億5531万	+3.39%
06/12	2,885	2,889	2,819	2,828	-2.72%	163,400	1746億4306万	+5.44%
06/11	2,928	2,944	2,906	2,907	-0.48%	77,300	1795億2170万	+8.67%
06/10	2,903	2,933	2,892	2,921	+0.83%	91,700	1803億8627万	+9.56%
06/07	2,835	2,903	2,824	2,897	+2.66%	131,400	1789億415万	+9.11%
06/06	2,815	2,835	2,770	2,822	+0.39%	136,300	1742億7253万	+6.69%
06/05	2,720	2,811	2,710	2,811	+2.89%	126,500	1735億9323万	+6.48%
06/04	2,715	2,743	2,693	2,732	+0.77%	131,500	1687億1458万	+3.72%
06/03	2,687	2,718	2,670	2,711	+1.65%	102,000	1674億1773万	+3.08%
05/31	2,644	2,689	2,613	2,667	+1.02%	120,600	1647億51万	+1.41%
05/30	2,600	2,640	2,567	2,640	+1.27%	103,100	1630億3313万	+0.34%
05/29	2,602	2,622	2,580	2,607	+0.12%	76,000	1609億9521万	-0.99%
05/28	2,621	2,629	2,604	2,604	-0.8%	72,800	1608億995万	-1.14%
05/27	15:00 2024年3月期剰余金の配当(期末配当)に関するお知らせ
05/27	2,594	2,628	2,571	2,625	+2.14%	99,800	1621億680万	-0.46%
05/24	2,560	2,583	2,557	2,570	+0.12%	75,000	1587億1028万	-2.58%
05/23	2,580	2,587	2,560	2,567	-0.58%	113,000	1585億2501万	-2.95%
05/22	2,613	2,613	2,566	2,582	-1.79%	146,100	1594億5134万	-2.64%
05/21	2,643	2,653	2,629	2,629	+0.04%	62,400	1623億5382万	-1.17%
05/20	2,607	2,634	2,605	2,628	+0.73%	75,000	1622億9207万	-1.46%
05/17	2,573	2,617	2,566	2,609	+0.77%	74,300	1611億1872万	-2.39%
05/16	2,595	2,610	2,570	2,589	+0.04%	84,500	1598億8362万	-3.25%
05/15	2,597	2,603	2,555	2,588	+0.31%	191,600	1598億2187万	-3.36%
05/14	2,600	2,617	2,521	2,580	-1.41%	269,500	1593億2783万	-3.62%
05/13	15:00 配当方針の変更に関するお知らせ
05/13	15:00 中期経営計画に関するお知らせ
05/13	15:00 2024年3月期決算短信[日本基準](連結)

7817 パラマウントベッド HD

IR情報

2024/05/14～2024/10/04

IR情報＆株価推移

開示資料

決算

株式

チャート