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
09/18	2,385	2,388	2,365	2,384	-0.17%	68,800	1188億7067万	+0.21%
09/17	2,360	2,388	2,360	2,388	+1.66%	88,900	1190億7012万	+0.46%
09/13	2,338	2,358	2,335	2,349	-0.38%	110,300	1171億2551万	-1.01%
09/12	2,340	2,369	2,335	2,358	+1.42%	90,500	1175億7427万	-0.59%
09/11	2,380	2,380	2,315	2,325	-2.8%	121,500	1159億2882万	-1.9%
09/10	2,379	2,410	2,376	2,392	+0.5%	70,900	1192億6957万	+0.89%
09/09	2,365	2,382	2,351	2,380	-0.34%	112,200	1186億7123万	+0.72%
09/06	2,434	2,436	2,377	2,388	-1.24%	98,800	1190億7012万	+1.1%
09/05	2,401	2,433	2,396	2,418	+0.71%	77,800	1205億6598万	+2.24%
09/04	2,420	2,444	2,393	2,401	-1.19%	113,600	1197億1833万	+1.31%
09/03	2,417	2,438	2,417	2,430	+0.62%	54,200	1211億6432万	+2.36%
09/02	2,416	2,416	2,387	2,415	-0.04%	71,600	1204億1639万	+1.6%
08/30	2,393	2,424	2,386	2,416	+0.96%	80,700	1204億6625万	+1.6%
08/29	2,400	2,400	2,380	2,393	-0.87%	72,700	1193億1943万	+0.55%
08/28	2,424	2,431	2,405	2,414	-0.58%	63,600	1203億6653万	+1.34%
08/27	2,427	2,438	2,424	2,428	+0.46%	58,400	1210億6460万	+1.8%
08/26	2,411	2,429	2,404	2,417	+0.42%	57,500	1205億1612万	+1.26%
08/23	2,395	2,409	2,393	2,407	+0.46%	52,700	1200億1750万	+0.71%
08/22	2,373	2,409	2,367	2,396	+1.78%	86,200	1194億6902万	+0.13%
08/21	2,361	2,373	2,348	2,354	-0.3%	52,200	1173億7482万	-1.79%
08/20	2,327	2,366	2,320	2,361	+1.46%	86,300	1177億2385万	-1.71%
08/19	2,340	2,342	2,320	2,327	0%	97,100	1160億2855万	-3.36%
08/16	2,322	2,333	2,300	2,327	+0.65%	96,500	1160億2855万	-3.6%
08/15	2,308	2,326	2,298	2,312	+0.35%	105,500	1152億8062万	-4.46%
08/14	2,323	2,338	2,299	2,304	-0.6%	82,800	1148億8173万	-5.07%
08/13	2,294	2,318	2,277	2,318	+0.87%	123,100	1155億7979万	-4.73%
08/09	2,366	2,366	2,263	2,298	-0.78%	147,000	1145億8255万	-5.74%
08/08	2,267	2,336	2,238	2,316	+0.61%	153,600	1154億8007万	-5.28%
08/07	15:30 2024年12月期第2四半期(中間期)決算説明資料
08/07	15:30 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/07	2,334	2,360	2,297	2,302	-2.62%	166,300	1147億8200万	-6.08%
08/06	2,292	2,398	2,272	2,364	+7.85%	210,300	1178億7344万	-3.94%
08/05	2,300	2,332	2,111	2,192	-6.72%	360,000	1092億9720万	-11.18%
08/02	2,445	2,447	2,350	2,350	-5.05%	336,300	1171億7537万	-5.32%
08/01	15:30 業績予想の修正に関するお知らせ
08/01	2,532	2,532	2,461	2,475	-2.48%	107,400	1234億810万	-0.68%
07/31	2,506	2,539	2,495	2,538	+1.56%	112,400	1265億4940万	+1.68%
07/30	2,500	2,506	2,486	2,499	-0.28%	99,300	1246億479万	+0.12%
07/29	2,465	2,507	2,452	2,506	+2.41%	117,000	1249億5382万	+0.32%
07/26	2,450	2,465	2,431	2,447	-0.12%	73,300	1220億1197万	-2.16%
07/25	2,455	2,466	2,437	2,450	-0.41%	138,400	1221億6156万	-2.2%
07/24	2,487	2,488	2,460	2,460	-1.09%	66,100	1226億6018万	-1.91%
07/23	2,488	2,495	2,473	2,487	+0.4%	44,100	1240億645万	-1.03%
07/22	2,479	2,485	2,459	2,477	-0.08%	85,000	1235億783万	-1.63%
07/19	2,496	2,496	2,459	2,479	-0.44%	70,200	1236億755万	-1.78%
07/18	2,499	2,505	2,489	2,490	-0.04%	92,800	1241億5603万	-1.5%
07/17	2,490	2,495	2,477	2,491	+0.65%	79,400	1242億589万	-1.66%
07/16	2,509	2,509	2,475	2,475	-1.36%	93,800	1234億810万	-2.52%
07/12	2,489	2,511	2,481	2,509	+0.8%	124,800	1251億341万	-1.41%
07/11	2,495	2,497	2,480	2,489	+0.28%	135,000	1241億617万	-2.39%
07/10	2,476	2,482	2,456	2,482	0%	108,800	1237億5714万	-2.86%
07/09	2,454	2,489	2,454	2,482	+1.18%	125,500	1237億5714万	-3.08%
07/08	2,461	2,466	2,442	2,453	+0.08%	115,500	1223億1114万	-4.44%
07/05	2,459	2,476	2,447	2,451	-0.33%	119,400	1222億1142万	-4.78%
07/04	2,462	2,473	2,455	2,459	-0.57%	185,200	1226億1031万	-4.73%
07/03	2,540	2,540	2,473	2,473	-3.36%	287,800	1233億838万	-4.44%
07/02	2,534	2,562	2,533	2,559	+1.03%	151,800	1275億9650万	-1.31%
07/01	2,560	2,560	2,530	2,533	-0.39%	100,000	1263億9万	-2.43%
06/28	2,598	2,616	2,527	2,543	-1.81%	223,100	1267億9871万	-2.19%
06/27	2,560	2,590	2,533	2,590	+0.54%	1,099,500	1291億4222万	-0.5%
06/26	2,552	2,593	2,547	2,576	+1.22%	1,708,700	1284億4415万	-1.08%
06/25	2,537	2,560	2,536	2,545	-0.24%	504,400	1268億9843万	-2.27%
06/24	2,562	2,570	2,551	2,551	-0.58%	281,800	1271億9760万	-2.07%
06/21	2,553	2,574	2,553	2,566	+0.67%	331,600	1279億4553万	-1.57%
06/20	2,542	2,550	2,535	2,549	+0.31%	140,900	1270億9788万	-2.26%
06/19	2,579	2,579	2,524	2,541	-1.7%	263,000	1266億9899万	-2.61%
06/18	2,600	2,614	2,580	2,585	-0.39%	135,600	1288億9291万	-0.96%
06/17	2,604	2,607	2,578	2,595	-1.03%	158,000	1293億9153万	-0.57%
06/14	2,585	2,622	2,584	2,622	+1.31%	217,600	1307億3780万	+0.46%
06/13	2,624	2,626	2,586	2,588	-1.6%	233,100	1290億4249万	-0.65%
06/12	2,641	2,651	2,624	2,630	-0.27%	91,700	1311億3669万	+1.11%
06/11	2,630	2,656	2,630	2,637	+0.34%	138,500	1314億8573万	+1.62%
06/10	2,630	2,642	2,621	2,628	+0.23%	153,900	1310億3697万	+1.51%
06/07	2,604	2,624	2,602	2,622	+0.69%	262,600	1307億3780万	+1.51%
06/06	2,629	2,637	2,603	2,604	-1.18%	269,500	1298億4028万	+1.01%
06/05	2,640	2,655	2,627	2,635	-0.45%	178,200	1313億8600万	+2.45%
06/04	2,610	2,661	2,610	2,647	+1.22%	117,000	1319億8434万	+3.16%
06/03	2,648	2,652	2,613	2,615	-1.02%	113,900	1303億8876万	+2.23%
05/31	2,648	2,656	2,628	2,642	+0.27%	131,000	1317億3503万	+3.57%
05/30	2,592	2,640	2,585	2,635	+1.66%	138,500	1313億8600万	+3.58%
05/29	2,613	2,626	2,589	2,592	-1.03%	103,700	1292億4194万	+2.17%
05/28	2,650	2,666	2,618	2,619	-0.76%	134,100	1305億8821万	+3.56%
05/27	2,635	2,643	2,621	2,639	+0.5%	100,700	1315億8545万	+4.64%
05/24	2,607	2,645	2,603	2,626	+0.73%	179,000	1309億3724万	+4.5%
05/23	2,570	2,613	2,570	2,607	+1.12%	104,300	1299億8987万	+4.07%
05/22	2,576	2,604	2,570	2,578	-0.19%	133,400	1285億4388万	+3.12%
05/21	2,575	2,612	2,575	2,583	+0.04%	140,300	1287億9318万	+3.44%
05/20	2,599	2,606	2,581	2,582	-0.69%	237,500	1287億4332万	+3.61%
05/17	2,567	2,602	2,558	2,600	+1.48%	227,300	1296億4084万	+4.5%
05/16	2,590	2,596	2,543	2,562	-0.27%	217,400	1277億4609万	+3.18%
05/15	2,603	2,604	2,558	2,569	-1.15%	192,900	1280億9512万	+3.59%
05/14	2,575	2,608	2,547	2,599	+0.74%	308,200	1295億9097万	+5.01%
05/13	2,582	2,593	2,533	2,580	+3.28%	452,400	1286億4360万	+4.45%
05/10	15:30 2024年12月期第1四半期決算説明資料
05/10	15:30 業績予想の修正に関するお知らせ
05/10	15:30 2024年12月期第1四半期決算短信〔日本基準〕(連結)
05/10	2,490	2,502	2,479	2,498	+0.4%	197,900	1245億5493万	+1.34%
05/09	2,513	2,513	2,485	2,488	0%	197,000	1240億5631万	+0.93%
05/08	2,495	2,511	2,487	2,488	-0.12%	139,300	1240億5631万	+0.93%
05/07	2,490	2,498	2,474	2,491	+0.28%	234,800	1242億589万	+1.01%
05/02	2,485	2,491	2,463	2,484	+0.04%	147,800	1238億5686万	+0.77%
05/01	2,458	2,492	2,450	2,483	+0.61%	200,300	1238億700万	+0.69%
04/30	2,469	2,471	2,444	2,468	-0.16%	163,400	1230億5907万	+0.08%
04/26	2,431	2,472	2,429	2,472	+1.27%	122,500	1232億5852万	+0.2%
04/25	2,458	2,458	2,431	2,441	-0.37%	127,100	1217億1280万	-1.09%
04/24	2,454	2,462	2,441	2,450	-0.16%	78,400	1221億6156万	-0.85%

8179 ロイヤル HD

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート