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
04/25	1,872	1,875	1,867	1,870	+0.11%	35,700	454億9963万	+0.16%
04/24	1,879	1,879	1,865	1,868	-0.27%	31,000	454億5097万	-0.05%
04/23	1,864	1,878	1,853	1,873	+0.97%	65,400	455億7262万	+0.16%
04/22	1,849	1,863	1,846	1,855	+0.82%	58,800	451億3466万	-0.86%
04/19	1,867	1,867	1,830	1,840	-1.45%	83,200	447億6969万	-1.71%
04/18	1,854	1,874	1,854	1,867	+0.59%	51,300	454億2664万	-0.43%
04/17	1,898	1,898	1,855	1,856	-1.38%	81,400	451億5899万	-1.01%
04/16	1,894	1,900	1,871	1,882	-1.16%	82,900	457億9161万	+0.27%
04/15	1,889	1,937	1,889	1,904	+1.93%	176,100	463億2690万	+1.49%
04/12	15:00 2024年2月期決算短信〔日本基準〕(連結)
04/12	15:00 当社および主要子会社の役員の異動(予定)に関するお知らせ
04/12	1,877	1,877	1,856	1,868	-0.32%	94,800	454億5097万	-0.43%
04/11	1,862	1,875	1,855	1,874	+0.7%	69,200	455億9696万	-0.16%
04/10	1,862	1,869	1,860	1,861	0%	26,100	452億8065万	-0.96%
04/09	1,868	1,870	1,850	1,861	-0.05%	47,800	452億8065万	-1.06%
04/08	1,848	1,865	1,847	1,862	+0.76%	49,900	453億498万	-1.06%
04/05	1,840	1,858	1,839	1,848	+0.38%	68,400	449億6434万	-1.86%
04/04	1,850	1,850	1,839	1,841	-0.32%	52,400	447億9402万	-2.33%
04/03	1,836	1,854	1,828	1,847	+0.22%	70,300	449億4001万	-2.17%
04/02	1,877	1,877	1,833	1,843	-1.34%	104,100	448億4268万	-2.64%
04/01	1,877	1,892	1,863	1,868	-0.16%	79,000	454億5097万	-1.58%
03/29	1,855	1,872	1,855	1,871	+0.92%	66,100	455億2396万	-1.63%
03/28	1,877	1,882	1,851	1,854	-1.54%	101,100	451億1033万	-2.73%
03/27	1,885	1,893	1,876	1,883	-0.42%	128,100	458億1594万	-1.41%
03/26	1,898	1,898	1,891	1,891	-0.37%	42,600	460億1059万	-1.15%
03/25	1,900	1,912	1,897	1,898	-0.11%	70,400	461億8091万	-0.89%
03/22	1,902	1,906	1,899	1,900	+0.11%	53,900	462億2957万	-0.78%
03/21	1,908	1,911	1,897	1,898	-0.21%	83,100	461億8091万	-1.04%
03/19	1,895	1,904	1,890	1,902	+0.37%	56,400	462億7823万	-0.99%
03/18	1,902	1,904	1,895	1,895	+0.11%	50,200	461億791万	-1.51%
03/15	1,893	1,900	1,881	1,893	-0.26%	153,100	460億5925万	-1.71%
03/14	1,876	1,899	1,872	1,898	+0.74%	55,800	461億8091万	-1.61%
03/13	1,896	1,898	1,877	1,884	-0.58%	80,100	458億4027万	-2.48%
03/12	1,861	1,895	1,855	1,895	+1.17%	73,400	461億791万	-2.07%
03/11	1,889	1,895	1,860	1,873	-1.21%	101,300	455億7262万	-3.4%
03/08	1,880	1,899	1,878	1,896	+0.74%	124,600	461億3225万	-2.47%
03/07	1,909	1,923	1,881	1,882	-2.03%	131,600	457億9161万	-3.39%
03/06	1,901	1,929	1,901	1,921	+0.16%	134,000	467億4053万	-1.64%
03/05	1,899	1,927	1,895	1,918	+1.7%	200,300	466億6754万	-1.99%
03/04	1,871	1,896	1,861	1,886	+0.27%	208,100	458億8893万	-3.78%
03/01	1,899	1,901	1,870	1,881	-1.05%	163,900	457億6728万	-4.27%
02/29	1,920	1,925	1,898	1,901	-0.99%	196,100	462億5390万	-3.5%
02/28	1,944	1,956	1,920	1,920	-3.08%	475,300	467億1620万	-2.74%
02/27	1,981	1,991	1,976	1,981	+0.41%	571,600	482億41万	+0.15%
02/26	1,980	1,981	1,965	1,973	+0.25%	293,800	480億576万	-0.25%
02/22	1,957	1,968	1,952	1,968	+0.56%	261,800	478億8410万	-0.56%
02/21	1,970	1,970	1,949	1,957	+0.51%	263,100	476億1646万	-1.16%
02/20	1,966	1,966	1,945	1,947	-0.46%	273,200	473億7315万	-1.77%
02/19	1,940	1,958	1,939	1,956	+0.77%	216,500	475億9213万	-1.46%
02/16	1,932	1,950	1,921	1,941	+1.04%	174,500	472億2716万	-2.36%
02/15	1,960	1,962	1,921	1,921	-1.99%	262,600	467億4053万	-3.52%
02/14	1,974	1,974	1,948	1,960	-0.36%	208,900	476億8945万	-1.71%
02/13	1,984	1,985	1,964	1,967	-0.56%	206,000	478億5977万	-1.6%
02/09	1,971	1,982	1,960	1,978	+0.97%	143,500	481億2742万	-1.2%
02/08	1,980	1,980	1,956	1,959	-0.61%	180,100	476億6512万	-2.29%
02/07	1,961	1,973	1,955	1,971	+0.36%	133,600	479億5710万	-1.79%
02/06	1,953	1,972	1,948	1,964	+0.41%	186,500	477億8678万	-2.29%
02/05	1,992	1,993	1,955	1,956	-1.56%	402,500	475億9213万	-2.78%
02/02	1,998	2,004	1,981	1,987	-0.6%	250,700	483億4640万	-1.34%
02/01	2,010	2,010	1,995	1,999	-0.65%	239,300	486億3838万	-0.79%
01/31	2,012	2,016	2,006	2,012	0%	96,100	489億5468万	-0.15%
01/30	2,019	2,022	2,007	2,012	+0.05%	149,600	489億5468万	-0.05%
01/29	2,011	2,011	2,003	2,011	+0.6%	72,800	489億3035万	-0.1%
01/26	2,015	2,019	1,999	1,999	-0.55%	106,700	486億3838万	-0.6%
01/25	1,999	2,010	1,999	2,010	+0.6%	64,500	489億602万	+0.05%
01/24	2,005	2,007	1,998	1,998	-0.35%	58,600	486億1404万	-0.5%
01/23	2,012	2,017	1,998	2,005	-0.15%	90,300	487億8436万	-0.1%
01/22	1,993	2,009	1,993	2,008	+0.9%	96,300	488億5736万	+0.1%
01/19	1,999	2,001	1,986	1,990	-0.35%	116,300	484億1939万	-0.75%
01/18	2,001	2,009	1,997	1,997	-0.15%	91,900	485億8971万	-0.4%
01/17	2,016	2,030	2,000	2,000	-0.3%	138,900	486億6271万	-0.2%
01/16	2,023	2,030	2,004	2,006	-0.89%	110,000	488億870万	+0.1%
01/15	2,020	2,034	2,016	2,024	+0.55%	108,900	492億4666万	+1.05%
01/12	2,024	2,029	2,008	2,013	-0.2%	96,700	489億7901万	+0.6%
01/11	2,030	2,035	2,001	2,017	+0.9%	196,500	490億7634万	+0.9%
01/10	1,987	2,014	1,970	1,999	-4.22%	592,300	486億3838万	+0.1%
01/09	16:00 機構変更及び人事異動に関するお知らせ
01/09	16:00 2024年2月期第3四半期決算短信〔日本基準〕(連結)
01/09	2,074	2,100	2,066	2,087	+2.1%	146,800	507億7953万	+4.61%
01/05	2,052	2,064	2,040	2,044	-0.15%	77,300	497億3329万	+2.71%
01/04	2,029	2,048	2,012	2,047	+0.99%	97,300	498億628万	+3.07%
2023
12/29	2,029	2,038	2,017	2,027	-0.1%	57,900	493億1965万	+2.32%
12/28	2,014	2,031	2,014	2,029	+0.69%	64,600	493億6832万	+2.63%
12/27	2,017	2,021	2,010	2,015	+0.4%	48,700	490億2768万	+2.13%
12/26	2,020	2,027	2,003	2,007	-0.5%	53,300	488億3303万	+1.93%
12/25	2,003	2,024	2,003	2,017	+1%	68,000	490億7634万	+2.59%
12/22	1,981	1,998	1,977	1,997	+0.96%	59,600	485億8971万	+1.78%
12/21	1,990	1,990	1,971	1,978	-0.6%	42,900	481億2742万	+0.97%
12/20	1,980	2,005	1,977	1,990	+0.81%	71,100	484億1939万	+1.69%
12/19	1,972	1,976	1,962	1,974	+0.87%	59,700	480億3009万	+1.02%
12/18	1,965	1,965	1,943	1,957	-0.61%	58,700	476億1646万	+0.26%
12/15	1,982	1,983	1,969	1,969	-0.66%	84,100	479億843万	+0.97%
12/14	1,979	1,984	1,967	1,982	+0.46%	66,100	482億2474万	+1.8%
12/13	1,989	1,989	1,963	1,973	-0.8%	47,200	480億576万	+1.49%
12/12	1,985	1,992	1,979	1,989	+0.15%	39,000	483億9506万	+2.47%
12/11	1,989	1,989	1,975	1,986	+0.61%	33,300	483億2207万	+2.48%
12/08	1,985	1,994	1,970	1,974	-0.75%	79,200	480億3009万	+2.02%
12/07	1,991	1,994	1,982	1,989	-0.2%	38,500	483億9506万	+2.95%
12/06	1,962	1,996	1,960	1,993	+1.58%	63,100	484億9239万	+3.37%
12/05	1,971	1,990	1,956	1,962	-0.46%	59,300	477億3812万	+1.98%
12/04	1,966	1,979	1,961	1,971	+0.05%	50,800	479億5710万	+2.6%
12/01	1,956	1,980	1,954	1,970	+0.77%	68,400	479億3277万	+2.76%
11/30	1,948	1,955	1,929	1,955	+0.31%	36,700	475億6780万	+2.14%
11/29	1,950	1,951	1,937	1,949	-0.05%	37,200	474億2181万	+1.99%

8008 ヨンドシー HD

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート