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
05/02	2,415	2,423	2,381	2,385	-0.83%	9,600	185億3648万	+0.34%
05/01	2,433	2,433	2,405	2,405	-1.31%	10,500	186億9193万	+1.09%
04/30	2,439	2,440	2,415	2,437	+0.33%	8,600	189億4063万	+2.44%
04/28	2,452	2,466	2,429	2,429	-0.41%	14,800	188億7846万	+2.06%
04/25	16:00 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
04/25	2,458	2,458	2,431	2,439	+0.41%	3,300	189億5618万	+2.57%
04/24	2,466	2,466	2,429	2,429	-1.1%	7,100	188億7846万	+2.23%
04/23	2,470	2,475	2,441	2,456	+0.33%	13,500	190億8830万	+3.45%
04/22	2,420	2,455	2,420	2,448	+0.33%	13,800	190億2613万	+3.25%
04/21	2,416	2,440	2,415	2,440	+1.67%	18,200	189億6395万	+3.08%
04/18	2,387	2,417	2,386	2,400	+1.57%	12,700	186億5307万	+1.52%
04/17	2,351	2,369	2,351	2,363	+0.51%	5,000	183億6550万	+0.04%
04/16	2,363	2,369	2,347	2,351	-1.43%	19,200	182億7223万	-0.42%
04/15	2,417	2,417	2,385	2,385	-0.58%	12,300	185億3648万	+1.15%
04/14	2,400	2,425	2,381	2,399	+0.67%	17,800	186億4529万	+1.91%
04/11	2,350	2,395	2,310	2,383	+0.76%	13,500	185億2094万	+1.4%
04/10	2,389	2,400	2,337	2,365	+5.06%	17,900	183億8104万	+0.77%
04/09	2,280	2,298	2,237	2,251	-3.39%	18,900	174億9502万	-3.97%
04/08	2,327	2,364	2,305	2,330	+4.63%	24,500	181億902万	-0.6%
04/07	2,230	2,266	2,170	2,227	-1.76%	46,700	173億849万	-4.91%
04/04	2,306	2,320	2,220	2,267	-3.12%	43,900	176億1938万	-3.24%
04/03	2,333	2,352	2,331	2,340	-0.64%	12,600	181億8674万	-0.09%
04/02	2,394	2,394	2,355	2,355	-0.97%	9,200	183億332万	+0.73%
04/01	2,380	2,390	2,363	2,378	+1.06%	8,500	184億8208万	+1.89%
03/31	2,410	2,410	2,353	2,353	-2.53%	15,200	182億8778万	+1.07%
03/28	16:00 (訂正・数値データ訂正)「2024年12月期決算短信〔日本基準〕(連結)」の一部訂正について
03/28	2,410	2,425	2,400	2,414	-0.7%	10,300	187億6188万	+3.87%
03/27	2,402	2,431	2,397	2,431	+0.66%	15,400	188億9400万	+4.87%
03/26	2,434	2,434	2,401	2,415	-1.02%	18,000	187億6965万	+4.46%
03/25	2,402	2,440	2,400	2,440	+1.79%	11,500	189億6395万	+5.77%
03/24	2,381	2,408	2,381	2,397	+0.67%	16,900	186億2975万	+4.22%
03/21	2,391	2,391	2,371	2,381	-0.13%	5,100	185億540万	+3.75%
03/19	2,381	2,402	2,373	2,384	+0.08%	8,900	185億2871万	+4.15%
03/18	2,365	2,397	2,365	2,382	+1.15%	17,600	185億1317万	+4.34%
03/17	2,369	2,377	2,347	2,355	-0.34%	13,000	183億332万	+3.38%
03/14	2,345	2,363	2,327	2,363	+0.77%	18,900	183億6550万	+3.96%
03/13	2,323	2,345	2,323	2,345	+0.99%	12,700	182億2560万	+3.4%
03/12	2,297	2,322	2,290	2,322	+1.62%	17,000	180億4684万	+2.7%
03/11	2,280	2,285	2,253	2,285	-0.61%	7,800	177億5927万	+1.33%
03/10	2,307	2,307	2,286	2,299	+0.61%	5,900	178億6808万	+2%
03/07	2,299	2,299	2,266	2,285	-0.78%	9,900	177億5927万	+1.47%
03/06	2,302	2,313	2,286	2,303	+0.74%	10,000	178億9917万	+2.4%
03/05	2,260	2,305	2,260	2,286	+0.7%	19,300	177億6705万	+1.74%
03/04	2,278	2,278	2,237	2,270	-0.22%	7,300	176億4269万	+1.16%
03/03	2,259	2,275	2,250	2,275	+1.65%	13,000	176億8155万	+1.47%
02/28	2,258	2,258	2,181	2,238	-0.97%	18,400	173億9398万	-0.04%
02/27	2,234	2,260	2,234	2,260	+0.98%	7,200	175億6497万	+0.98%
02/26	2,240	2,243	2,212	2,238	-0.09%	12,000	173億9398万	+0.09%
02/25	2,236	2,260	2,236	2,240	+0.4%	10,400	174億953万	+0.18%
02/21	2,254	2,257	2,222	2,231	-1.59%	14,200	173億3958万	-0.13%
02/20	2,267	2,269	2,250	2,267	0%	11,400	176億1938万	+1.57%
02/19	2,276	2,295	2,257	2,267	-0.4%	9,400	176億1938万	+1.66%
02/18	2,300	2,300	2,270	2,276	-0.52%	8,700	176億8932万	+2.25%
02/17	2,276	2,320	2,263	2,288	+1.64%	20,500	177億8259万	+2.92%
02/14	16:00 代表取締役の異動に関するお知らせ
02/14	16:00 2024年12月期決算短信〔日本基準〕(連結)
02/14	2,288	2,289	2,251	2,251	-1.36%	13,000	174億9502万	+1.4%
02/13	2,259	2,290	2,245	2,282	+1.74%	17,600	177億3596万	+3.02%
02/12	2,249	2,255	2,231	2,243	+0.36%	12,400	174億3284万	+1.31%
02/10	2,235	2,242	2,226	2,235	-0.13%	7,600	173億7067万	+0.95%
02/07	2,249	2,249	2,226	2,238	-0.36%	11,700	173億9398万	+0.9%
02/06	2,228	2,248	2,228	2,246	+1.08%	14,300	174億5616万	+1.03%
02/05	2,208	2,229	2,208	2,222	+1.6%	18,500	172億6963万	-0.49%
02/04	2,203	2,205	2,186	2,187	+0.78%	12,000	169億9761万	-2.5%
02/03	2,241	2,245	2,166	2,170	-3.34%	30,500	168億6548万	-3.73%
01/31	2,250	2,259	2,240	2,245	-0.18%	13,300	174億4839万	-0.93%
01/30	2,235	2,252	2,226	2,249	+1.22%	17,500	174億7948万	-1.06%
01/29	2,239	2,239	2,214	2,222	-0.71%	12,000	172億6963万	-2.59%
01/28	2,222	2,240	2,222	2,238	+0.77%	8,300	173億9398万	-2.27%
01/27	2,226	2,240	2,221	2,221	+0.23%	16,700	172億6186万	-3.43%
01/24	2,217	2,222	2,210	2,216	+0.59%	9,700	172億2300万	-4.11%
01/23	2,223	2,237	2,201	2,203	-1.08%	15,500	171億2196万	-5.12%
01/22	2,222	2,239	2,208	2,227	+0.91%	15,000	173億849万	-4.63%
01/21	2,234	2,237	2,201	2,207	-0.76%	16,400	171億5305万	-5.97%
01/20	2,210	2,233	2,210	2,224	+1.18%	16,000	172億8517万	-5.72%
01/17	2,184	2,210	2,160	2,198	+0.64%	20,000	170億8310万	-7.34%
01/16	2,191	2,206	2,170	2,184	-0.86%	19,300	169億7429万	-8.47%
01/15	2,181	2,210	2,181	2,203	+1.01%	19,300	171億2196万	-8.25%
01/14	2,205	2,205	2,170	2,181	-0.91%	45,500	169億5097万	-9.73%
01/10	2,195	2,215	2,165	2,201	+0.27%	33,100	171億642万	-9.5%
01/09	2,146	2,195	2,142	2,195	+2.81%	67,200	170億5978万	-10.3%
01/08	2,262	2,262	2,126	2,135	-5.7%	114,300	165億9346万	-13.25%
01/07	2,253	2,300	2,250	2,264	+0.62%	70,700	175億9606万	-8.6%
01/06	2,321	2,324	2,250	2,250	-2.85%	81,500	174億8725万	-9.57%
2024
12/30	2,355	2,368	2,315	2,316	-2.4%	72,200	180億21万	-7.4%
12/27	2,400	2,408	2,370	2,373	-4.58%	136,300	184億4322万	-5.5%
12/26	2,480	2,487	2,449	2,487	+0.4%	164,100	193億2924万	-1.27%
12/25	2,474	2,477	2,448	2,477	+0.08%	55,000	192億5152万	-1.78%
12/24	2,485	2,488	2,460	2,475	+0.32%	56,400	192億3597万	-1.98%
12/23	2,418	2,475	2,418	2,467	+1.86%	55,000	191億7380万	-2.45%
12/20	2,439	2,450	2,418	2,422	-0.82%	58,300	188億2405万	-4.38%
12/19	2,432	2,452	2,420	2,442	-0.16%	48,000	189億7949万	-3.78%
12/18	2,480	2,481	2,446	2,446	-1.57%	55,800	190億1058万	-3.74%
12/17	2,488	2,499	2,482	2,485	-0.32%	36,600	193億1370万	-2.28%
12/16	2,496	2,511	2,488	2,493	-0.48%	46,600	193億7587万	-1.97%
12/13	2,480	2,512	2,480	2,505	-0.24%	172,400	194億6914万	-1.57%
12/12	2,523	2,534	2,511	2,511	-0.48%	79,300	195億1577万	-1.37%
12/11	2,520	2,530	2,510	2,523	-0.28%	68,800	196億904万	-0.94%
12/10	2,550	2,550	2,530	2,530	-0.28%	22,800	196億6344万	-0.71%
12/09	2,538	2,548	2,526	2,537	-0.31%	46,700	197億1785万	-0.39%
12/06	2,553	2,560	2,531	2,545	-0.66%	52,800	197億8002万	-0.08%
12/05	2,568	2,578	2,561	2,562	-0.23%	17,200	199億1215万	+0.63%
12/04	2,585	2,597	2,565	2,568	-1.08%	22,700	199億5878万	+0.94%
12/03	2,575	2,599	2,569	2,596	+1.41%	35,900	201億7640万	+2.08%

8029 ルック HD

IR情報

2024/12/03～2025/05/02

IR情報＆株価推移

開示資料

決算

株式

チャート