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
05/22	2,421	2,437	2,410	2,423	-0.78%	76,600	1395億6163万	+3.02%
05/21	2,457	2,471	2,433	2,442	+0.49%	90,500	1406億5600万	+4.05%
05/20	2,455	2,464	2,423	2,430	-0.53%	90,000	1399億6482万	+3.89%
05/19	2,442	2,450	2,410	2,443	-0.57%	153,900	1407億1360万	+4.63%
05/16	2,475	2,482	2,421	2,457	-0.69%	133,700	1415億1998万	+5.59%
05/15	2,415	2,515	2,415	2,474	+4.61%	254,300	1424億9916万	+6.64%
05/14	15:30 配当方針の変更(水準の引上げ)に関するお知らせ
05/14	15:30 中期経営計画に関するお知らせ
05/14	15:30 2025年3月期決算補足データ
05/14	15:30 2025年3月期決算短信[日本基準](連結)
05/14	15:30 当社及び当社子会社の代表取締役の異動ならびに当社取締役(監査等委員である社外取締役)候補者決定に関するお知らせ
05/14	2,364	2,379	2,323	2,365	-0.96%	111,500	1362億2090万	+2.43%
05/13	2,409	2,413	2,378	2,388	+0.21%	98,400	1375億4567万	+3.51%
05/12	2,389	2,400	2,360	2,383	-0.21%	64,400	1372億5768万	+3.25%
05/09	2,376	2,405	2,373	2,388	+1.1%	87,400	1375億4567万	+3.33%
05/08	2,363	2,372	2,337	2,362	+1.11%	104,400	1360億4811万	+1.99%
05/07	2,317	2,352	2,310	2,336	+1.57%	118,500	1345億5054万	+0.69%
05/02	2,300	2,313	2,275	2,300	+0.7%	95,600	1324億7699万	-1.25%
05/01	2,282	2,293	2,276	2,284	-0.65%	57,400	1315億5541万	-2.43%
04/30	2,302	2,307	2,275	2,299	-0.13%	105,500	1324億1939万	-2.29%
04/28	2,300	2,324	2,296	2,302	+0.57%	92,000	1325億9218万	-2.66%
04/25	2,301	2,326	2,289	2,289	-0.69%	76,700	1318億4340万	-3.66%
04/24	2,308	2,316	2,290	2,305	+0.52%	153,300	1327億6498万	-3.48%
04/23	2,321	2,322	2,293	2,293	+0.31%	151,700	1320億7380万	-4.46%
04/22	2,288	2,303	2,278	2,286	0%	41,600	1316億7060万	-5.22%
04/21	2,335	2,342	2,275	2,286	-1.93%	69,500	1316億7060万	-5.69%
04/18	2,334	2,339	2,319	2,331	+0.73%	50,400	1342億6255万	-4.27%
04/17	2,312	2,323	2,297	2,314	-0.22%	51,600	1332億8337万	-5.32%
04/16	2,305	2,335	2,305	2,319	+0.78%	89,800	1335億7136万	-5.5%
04/15	2,311	2,322	2,297	2,301	+0.31%	62,700	1325億3459万	-6.73%
04/14	2,282	2,319	2,282	2,294	+1.91%	86,600	1321億3139万	-7.5%
04/11	2,290	2,293	2,230	2,251	-3.64%	105,000	1296億5465万	-9.74%
04/10	2,337	2,349	2,299	2,336	+4.19%	118,800	1345億5054万	-6.93%
04/09	2,266	2,267	2,220	2,242	-1.62%	121,100	1291億3626万	-11.14%
04/08	2,251	2,298	2,244	2,279	+3.92%	129,600	1312億6741万	-10.24%
04/07	2,150	2,224	2,120	2,193	-5.47%	149,200	1263億1393万	-14.13%
04/04	2,348	2,366	2,290	2,320	-3.25%	184,000	1336億2896万	-9.8%
04/03	2,400	2,427	2,386	2,398	-2.95%	96,500	1381億2166万	-7.2%
04/02	2,503	2,503	2,461	2,471	-1.12%	88,800	1423億2636万	-4.74%
04/01	2,500	2,513	2,491	2,499	+0.6%	92,000	1439億3913万	-3.96%
03/31	16:30 人事異動に関するお知らせ
03/31	2,516	2,520	2,475	2,484	-2.09%	142,100	1430億7515万	-4.72%
03/28	2,550	2,562	2,526	2,537	-2.87%	213,600	1461億2788万	-2.91%
03/27	2,585	2,621	2,577	2,612	+0.66%	274,000	1504億4778万	-0.31%
03/26	2,587	2,609	2,580	2,595	+0.31%	186,900	1494億6860万	-1.07%
03/25	2,586	2,600	2,563	2,587	+0.31%	147,900	1490億781万	-1.52%
03/24	2,597	2,600	2,568	2,579	-0.81%	140,900	1485億4702万	-2.01%
03/21	2,566	2,645	2,564	2,600	+0.58%	320,900	1497億5659万	-1.44%
03/19	2,591	2,609	2,581	2,585	-0.23%	168,800	1488億9261万	-2.16%
03/18	2,587	2,617	2,578	2,591	+0.15%	228,000	1492億3821万	-2.15%
03/17	2,573	2,600	2,567	2,587	+0.94%	136,300	1490億781万	-2.56%
03/14	2,536	2,579	2,522	2,563	+0.39%	216,200	1476億2544万	-3.79%
03/13	2,560	2,575	2,539	2,553	-0.78%	230,700	1470億4946万	-4.35%
03/12	2,600	2,623	2,560	2,573	-2.57%	175,600	1482億143万	-3.81%
03/11	2,616	2,662	2,616	2,641	+0.11%	173,500	1521億1814万	-1.53%
03/10	14:30 パラマウントベッドと日清食品が日本初となる「食」と「睡眠」によるウェルビーイング向上プロジェクトを共同で開始
03/10	2,633	2,655	2,615	2,638	+0.19%	153,800	1519億4534万	-1.86%
03/07	2,630	2,650	2,598	2,633	-1.13%	142,500	1516億5735万	-2.37%
03/06	2,659	2,671	2,650	2,663	+0.72%	121,800	1533億8531万	-1.59%
03/05	2,668	2,668	2,641	2,644	-0.49%	97,300	1522億9094万	-2.62%
03/04	2,665	2,682	2,645	2,657	+0.04%	106,500	1530億3972万	-2.42%
03/03	2,650	2,670	2,643	2,656	+0.91%	93,900	1529億8212万	-2.6%
02/28	2,629	2,642	2,583	2,632	+0.08%	299,300	1515億9975万	-3.55%
02/27	2,616	2,630	2,608	2,630	-0.34%	110,400	1514億8455万	-3.66%
02/26	2,678	2,686	2,624	2,639	-1.49%	100,700	1520億294万	-3.37%
02/25	2,639	2,686	2,629	2,679	+2.06%	98,900	1543億689万	-1.9%
02/21	2,634	2,638	2,608	2,625	-0.46%	60,000	1511億9656万	-3.78%
02/20	2,681	2,692	2,628	2,637	-1.93%	64,000	1518億8775万	-3.34%
02/19	2,714	2,739	2,689	2,689	-0.07%	88,300	1548億8288万	-1.39%
02/18	2,701	2,701	2,684	2,691	-0.59%	72,900	1549億9808万	-1.21%
02/17	2,696	2,707	2,683	2,707	-0.18%	59,200	1559億1965万	-0.55%
02/14	2,709	2,721	2,692	2,712	-0.77%	44,900	1562億765万	-0.33%
02/13	2,699	2,744	2,699	2,733	+1.37%	54,600	1574億1722万	+0.48%
02/12	2,747	2,747	2,689	2,696	-1.28%	81,600	1552億8607万	-0.85%
02/10	2,751	2,755	2,725	2,731	-1.09%	69,200	1573億202万	+0.4%
02/07	2,821	2,825	2,751	2,761	-1.71%	79,700	1590億2998万	+1.54%
02/06	2,724	2,827	2,719	2,809	+4.35%	154,600	1617億9472万	+3.35%
02/05	15:30 2025年3月期第3四半期決算補足データ
02/05	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	2,719	2,727	2,690	2,692	-0.66%	89,000	1550億5567万	-0.81%
02/04	2,739	2,766	2,710	2,710	-1.06%	82,200	1560億9245万	-0.15%
02/03	15:00 自己株式の取得状況及び取得終了に関するお知らせ
02/03	2,778	2,797	2,720	2,739	-2.39%	124,300	1577億6281万	+0.96%
01/31	2,840	2,864	2,806	2,806	-2.06%	110,300	1616億2192万	+3.47%
01/30	2,828	2,876	2,823	2,865	+0.63%	92,200	1650億2025万	+5.84%
01/29	2,860	2,868	2,825	2,847	-1.15%	91,800	1639億8347万	+5.41%
01/28	2,849	2,894	2,849	2,880	+1.19%	151,900	1658億8423万	+6.94%
01/27	2,790	2,859	2,787	2,846	+2.89%	207,600	1639億2587万	+6.08%
01/24	2,727	2,780	2,706	2,766	+2.6%	163,400	1593億1798万	+3.48%
01/23	2,650	2,701	2,646	2,696	+1.09%	135,600	1552億8607万	+1.09%
01/22	2,672	2,678	2,659	2,667	+0.38%	76,800	1536億1571万	+0.11%
01/21	2,636	2,670	2,636	2,657	+0.8%	103,800	1530億3972万	-0.19%
01/20	2,618	2,645	2,618	2,636	+1%	59,300	1518億3015万	-0.9%
01/17	2,600	2,624	2,598	2,610	-0.34%	75,400	1503億3258万	-1.81%
01/16	2,616	2,639	2,614	2,619	0%	71,000	1508億5097万	-1.39%
01/15	2,602	2,624	2,596	2,619	+0.65%	103,200	1508億5097万	-1.28%
01/14	2,635	2,638	2,592	2,602	-1.4%	237,100	1498億7179万	-1.81%
01/10	2,660	2,666	2,627	2,639	-1.64%	149,300	1520億294万	-0.34%
01/09	2,686	2,700	2,672	2,683	-0.11%	202,400	1545億3729万	+1.48%
01/08	2,705	2,705	2,648	2,686	-0.96%	205,500	1547億1008万	+1.86%
01/07	2,739	2,739	2,707	2,712	-0.59%	145,200	1562億765万	+3.08%
01/06	15:00 自己株式の取得状況に関するお知らせ
01/06	2,719	2,734	2,710	2,728	+0.78%	133,800	1571億2923万	+4.04%
2024
12/30	2,727	2,739	2,699	2,707	-0.59%	85,900	1559億1965万	+3.6%
12/27	2,720	2,723	2,696	2,723	+0.48%	316,400	1568億4123万	+4.49%
12/26	2,715	2,719	2,690	2,710	+0.26%	110,400	1560億9245万	+4.31%
12/25	2,716	2,716	2,680	2,703	+0.48%	94,400	1556億8926万	+4.28%
12/24	2,690	2,700	2,680	2,690	-0.26%	104,000	1549億4048万	+4.06%
12/23	2,696	2,716	2,690	2,697	+0.04%	149,000	1553億4367万	+4.49%
12/20	2,708	2,718	2,690	2,696	-0.44%	148,400	1552億8607万	+4.7%
12/19	2,657	2,736	2,657	2,708	+2.58%	254,500	1559億7725万	+5.45%

7817 パラマウントベッド HD

IR情報

2024/12/19～2025/05/22

IR情報＆株価推移

開示資料

決算

株式

チャート