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	2,050	2,050	2,011	2,026	-0.05%	29,700	819億2726万	-4.66%
09/17	2,026	2,035	2,004	2,027	+0.95%	44,000	819億6770万	-4.88%
09/13	2,017	2,021	2,005	2,008	-1.03%	38,800	811億9938万	-6.04%
09/12	2,051	2,052	2,010	2,029	-0.29%	50,600	820億4858万	-5.36%
09/11	2,085	2,085	2,021	2,035	-2.3%	46,500	822億9120万	-5.35%
09/10	2,070	2,096	2,068	2,083	+0.73%	25,500	842億3222万	-3.3%
09/09	2,054	2,072	2,045	2,068	-0.29%	29,800	836億2565万	-3.9%
09/06	2,119	2,119	2,056	2,074	-0.14%	45,200	838億6828万	-3.76%
09/05	2,082	2,096	2,065	2,077	-0.53%	38,600	839億8960万	-3.98%
09/04	2,119	2,129	2,088	2,088	-1.83%	40,800	844億3441万	-3.91%
09/03	2,103	2,136	2,100	2,127	+1.29%	32,700	860億1149万	-2.52%
09/02	2,129	2,131	2,091	2,100	-0.9%	39,600	849億1967万	-4.15%
08/30	2,100	2,122	2,097	2,119	+0.43%	32,700	856億8799万	-3.68%
08/29	2,132	2,132	2,093	2,110	-1.59%	122,900	853億2405万	-4.44%
08/28	2,189	2,195	2,135	2,144	-2.28%	237,100	866億9894万	-3.29%
08/27	2,190	2,214	2,164	2,194	+0.14%	118,600	887億2084万	-1.39%
08/26	2,172	2,193	2,154	2,191	+0.5%	75,100	885億9952万	-1.75%
08/23	2,194	2,196	2,175	2,180	-0.73%	58,000	881億5470万	-2.5%
08/22	2,200	2,210	2,175	2,196	0%	60,800	888億171万	-2.05%
08/21	2,227	2,234	2,194	2,196	-2.49%	48,000	888億171万	-2.31%
08/20	2,191	2,252	2,191	2,252	+2.64%	45,100	910億6624万	-0.04%
08/19	2,209	2,210	2,168	2,194	-0.72%	59,900	887億2084万	-2.71%
08/16	2,227	2,227	2,201	2,210	+0.27%	31,300	893億6784万	-2.13%
08/15	2,205	2,209	2,185	2,204	+0.46%	43,500	891億2521万	-2.48%
08/14	2,174	2,206	2,173	2,194	+0.92%	29,100	887億2084万	-2.96%
08/13	2,193	2,195	2,157	2,174	-0.73%	46,200	879億1208万	-3.98%
08/09	2,230	2,230	2,158	2,190	+0.46%	42,800	885億5908万	-3.44%
08/08	2,144	2,215	2,144	2,180	+0.51%	32,500	881億5470万	-4.09%
08/07	2,120	2,214	2,111	2,169	+1.12%	36,600	877億989万	-4.78%
08/06	10:00 株式需給緩衝信託の設定に伴う当社株式の売却状況及び売却完了に関するお知らせ
08/06	2,147	2,189	2,109	2,145	+6.29%	78,800	867億3938万	-6.13%
08/05	2,081	2,143	2,002	2,018	-6.57%	132,400	816億376万	-11.92%
08/02	2,204	2,206	2,153	2,160	-4.68%	70,400	873億4595万	-6.13%
08/01	11:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ
08/01	2,312	2,317	2,240	2,266	-2.58%	57,600	916億3237万	-1.73%
07/31	2,298	2,326	2,273	2,326	+0.61%	38,600	940億5864万	+0.87%
07/30	2,332	2,339	2,302	2,312	-1.53%	34,700	934億9251万	+0.35%
07/29	2,325	2,348	2,311	2,348	+0.73%	33,500	949億4828万	+2%
07/26	2,312	2,343	2,296	2,331	+0.82%	37,400	942億6083万	+1.44%
07/25	2,327	2,363	2,303	2,312	-0.86%	63,100	934億9251万	+0.78%
07/24	2,354	2,365	2,326	2,332	-0.93%	40,600	943億127万	+1.7%
07/23	2,319	2,354	2,315	2,354	+1.51%	46,400	951億9091万	+2.66%
07/22	2,343	2,345	2,316	2,319	-1.07%	24,400	937億7558万	+1.22%
07/19	2,330	2,344	2,313	2,344	+0.69%	43,000	947億8653万	+2.27%
07/18	2,330	2,356	2,307	2,328	-0.39%	80,400	941億3952万	+1.7%
07/17	2,327	2,341	2,311	2,337	+0.91%	59,900	945億346万	+2.14%
07/16	2,350	2,350	2,302	2,316	-0.3%	83,200	936億5426万	+1.22%
07/12	2,288	2,350	2,254	2,323	+2.56%	240,000	939億3733万	+1.57%
07/11	15:00 業績予想(連結・個別)の修正に関するお知らせ
07/11	15:00 2025年2月期第1四半期決算短信[日本基準](連結)
07/11	2,263	2,276	2,245	2,265	+0.8%	88,900	915億9193万	-0.92%
07/10	2,232	2,256	2,216	2,247	+0.22%	46,800	908億6405万	-1.71%
07/09	2,285	2,293	2,234	2,242	-1.41%	54,600	906億6186万	-1.97%
07/08	2,262	2,287	2,257	2,274	+0.22%	37,500	919億5587万	-0.57%
07/05	2,297	2,310	2,269	2,269	-1.22%	29,300	917億5368万	-0.61%
07/04	2,316	2,316	2,297	2,297	-0.86%	33,000	928億8594万	+0.83%
07/03	2,348	2,348	2,305	2,317	-0.86%	38,300	936億9470万	+1.98%
07/02	2,350	2,360	2,322	2,337	+1.13%	81,300	945億346万	+3.27%
07/01	11:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ
07/01	2,295	2,326	2,284	2,311	+1.99%	41,500	934億5207万	+2.62%
06/28	2,304	2,304	2,252	2,266	-0.74%	28,800	916億3237万	+1.07%
06/27	2,262	2,296	2,250	2,283	+1.29%	46,600	923億1981万	+2.24%
06/26	2,251	2,272	2,251	2,254	-0.7%	20,900	911億4711万	+1.3%
06/25	2,264	2,290	2,251	2,270	+0.04%	25,800	917億9412万	+2.34%
06/24	2,249	2,276	2,245	2,269	+0.89%	22,400	917億5368万	+2.67%
06/21	2,215	2,271	2,214	2,249	+0.18%	48,000	909億4492万	+2.09%
06/20	2,286	2,297	2,223	2,245	-1.79%	54,800	907億8317万	+2.18%
06/19	2,314	2,329	2,278	2,286	-1.51%	64,800	924億4113万	+4.29%
06/18	2,322	2,343	2,301	2,321	+1.13%	41,600	938億5645万	+6.18%
06/17	2,350	2,350	2,285	2,295	-2.34%	67,600	928億507万	+5.23%
06/14	2,278	2,350	2,271	2,350	+3.12%	76,700	950億2915万	+7.95%
06/13	2,318	2,321	2,259	2,279	-0.74%	43,200	921億5806万	+5.02%
06/12	2,330	2,335	2,286	2,296	-1.67%	64,800	928億4551万	+6%
06/11	2,328	2,347	2,313	2,335	+1.3%	66,700	944億2258万	+8%
06/10	2,282	2,325	2,282	2,305	+0.66%	79,500	932億945万	+6.81%
06/07	2,284	2,290	2,257	2,290	+0.66%	64,100	926億288万	+6.26%
06/06	2,268	2,278	2,250	2,275	+0.89%	51,200	919億9631万	+5.72%
06/05	2,265	2,279	2,228	2,255	0%	71,300	911億8755万	+4.98%
06/04	2,189	2,255	2,184	2,255	+3.54%	74,600	911億8755万	+5.08%
06/03	11:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ
06/03	2,180	2,190	2,170	2,178	+1.92%	60,800	880億7383万	+1.63%
05/31	2,146	2,165	2,116	2,137	+0.05%	339,600	864億1587万	-0.37%
05/30	2,099	2,138	2,061	2,136	+1.42%	50,500	863億7543万	-0.56%
05/29	2,070	2,107	2,062	2,106	+2.28%	65,700	851億6230万	-2.09%
05/28	2,046	2,070	2,040	2,059	+0.34%	47,200	832億6171万	-4.37%
05/27	2,049	2,055	2,032	2,052	+0.15%	59,100	829億7865万	-4.91%
05/24	11:00 支配株主等に関する事項について
05/24	2,050	2,072	2,032	2,049	-0.97%	58,700	828億5733万	-5.23%
05/23	15:00 上場維持基準の適合に向けた計画に基づく進捗状況について
05/23	2,080	2,085	2,056	2,069	-0.53%	49,900	836億6609万	-4.48%
05/22	2,071	2,095	2,064	2,080	+0.34%	33,600	841億1091万	-4.19%
05/21	2,071	2,087	2,067	2,073	-0.91%	46,700	838億2784万	-4.82%
05/20	2,102	2,102	2,071	2,092	-0.85%	78,700	845億9617万	-4.3%
05/17	2,106	2,133	2,092	2,110	-0.75%	53,600	853億2405万	-3.96%
05/16	2,150	2,158	2,106	2,126	-0.42%	49,000	859億7106万	-3.67%
05/15	2,177	2,194	2,133	2,135	-2.91%	137,700	863億3500万	-3.7%
05/14	2,187	2,203	2,173	2,199	+0.55%	32,500	889億2303万	-1.17%
05/13	2,170	2,195	2,166	2,187	+0.97%	37,500	884億3777万	-1.93%
05/10	2,184	2,188	2,162	2,166	-0.82%	44,000	875億8857万	-3.04%
05/09	2,207	2,210	2,184	2,184	-1.04%	33,700	883億1646万	-2.5%
05/08	2,233	2,244	2,202	2,207	-1.12%	32,300	892億4653万	-1.82%
05/07	2,234	2,242	2,228	2,232	+0.27%	35,400	902億5748万	-0.98%
05/02	2,216	2,226	2,200	2,226	+0.95%	29,100	900億1485万	-1.5%
05/01	11:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ
05/01	2,193	2,208	2,183	2,205	+0.59%	24,600	891億6565万	-2.69%
04/30	2,215	2,222	2,189	2,192	-0.41%	55,300	886億3996万	-3.56%
04/26	2,179	2,201	2,175	2,201	+1.01%	31,800	890億390万	-3.46%
04/25	2,214	2,223	2,179	2,179	-1.58%	29,200	881億1427万	-4.76%
04/24	2,227	2,227	2,194	2,214	-0.63%	44,800	895億2959万	-3.61%

8244 近鉄百貨店

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