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
05/23	15:30 当社株式の大量取得行為に関する対応策(買収防衛策)の非継続(廃止)および定款の一部変更について
05/23	15:30 役員の異動について
05/23	3,475	3,476	3,456	3,457	0%	401,300	4138億888万	-8.59%
05/22	3,469	3,474	3,445	3,457	-0.63%	496,300	4138億888万	-8.98%
05/21	3,478	3,500	3,462	3,479	-0.97%	987,700	4164億4231万	-8.86%
05/20	3,578	3,579	3,513	3,513	-1.6%	985,600	4205億1217万	-8.32%
05/19	3,551	3,599	3,545	3,570	+0.03%	552,100	4273億3517万	-7.22%
05/16	3,570	3,585	3,535	3,569	-0.03%	760,000	4272億1547万	-7.35%
05/15	10:30 2024年度決算説明会資料
05/15	10:30 FACT BOOK 2025
05/15	3,560	3,602	3,539	3,570	+0.71%	789,300	4273億3517万	-7.47%
05/14	3,590	3,592	3,530	3,545	-1.01%	1,412,100	4243億4263万	-8.14%
05/13	3,600	3,696	3,576	3,581	-9.27%	2,971,100	4286億5189万	-7.44%
05/12	15:30 京王グループ中期経営計画「HIRAKU2030」(2025年度～2030年度)の策定について
05/12	15:30 2024年度決算補足説明資料
05/12	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/12	3,980	3,987	3,935	3,947	-0.23%	384,200	4724億6272万	+1.86%
05/09	3,995	3,995	3,930	3,956	+0.03%	374,600	4735億4004万	+2.38%
05/08	3,943	3,964	3,919	3,955	+0.23%	371,800	4734億2034万	+2.57%
05/07	3,939	4,000	3,935	3,946	0%	409,200	4723億4302万	+2.49%
05/02	3,912	3,951	3,893	3,946	+0.87%	325,200	4723億4302万	+2.39%
05/01	3,884	3,938	3,875	3,912	+1.01%	292,500	4682億7316万	+1.5%
04/30	3,909	3,913	3,833	3,873	-0.08%	386,400	4978億7736万	+0.49%
04/28	3,859	3,907	3,843	3,876	+0.16%	257,500	4982億6301万	+0.54%
04/25	3,863	3,905	3,820	3,870	-1.23%	297,500	4974億9171万	+0.36%
04/24	4,002	4,007	3,910	3,918	-2.56%	257,800	5036億6215万	+1.53%
04/23	4,000	4,026	3,993	4,021	+1.28%	394,700	5169億288万	+4.14%
04/22	3,958	3,997	3,948	3,970	+0.89%	259,200	5103億4679万	+2.88%
04/21	3,876	3,940	3,875	3,935	+0.74%	198,400	5058億4751万	+2%
04/18	3,904	3,924	3,890	3,906	+0.15%	171,800	5021億1954万	+1.27%
04/17	3,904	3,924	3,885	3,900	+0.26%	200,300	5013億4823万	+1.09%
04/16	3,888	3,895	3,853	3,890	+0.86%	157,100	5000億6272万	+0.91%
04/15	3,930	3,930	3,848	3,857	-1.36%	307,800	4958億2055万	+0.08%
04/14	3,873	3,933	3,860	3,910	+0.98%	326,200	5026億3374万	+1.37%
04/11	3,801	3,872	3,790	3,872	-0.69%	383,200	4977億4881万	+0.39%
04/10	3,804	3,913	3,767	3,899	+6.41%	621,400	5012億1968万	+1.14%
04/09	3,655	3,697	3,608	3,664	-1.9%	418,400	4710億1024万	-4.86%
04/08	3,660	3,750	3,612	3,735	+4.04%	514,800	4801億3735万	-3.26%
04/07	3,650	3,683	3,551	3,590	-5.68%	751,900	4614億9747万	-7.16%
04/04	3,715	3,843	3,710	3,806	+2.5%	820,900	4892億6445万	-1.86%
04/03	3,601	3,725	3,582	3,713	+1.14%	477,000	4773億923万	-4.33%
04/02	3,757	3,772	3,671	3,671	-2.37%	488,800	4719億1009万	-5.53%
04/01	3,839	3,851	3,756	3,760	-1.23%	374,300	4833億5112万	-3.39%
03/31	3,915	3,915	3,784	3,807	-5.93%	761,600	4893億9300万	-2.23%
03/28	15:30 自己株式の消却に関するお知らせ
03/28	15:30 新宿駅西南口地区開発計画の変更について
03/28	3,880	4,047	3,877	4,047	+2.79%	835,200	5202億4520万	+3.82%
03/27	3,909	3,960	3,895	3,937	+0.64%	667,800	5061億461万	+1.13%
03/26	3,919	3,984	3,909	3,912	+0.18%	508,100	5028億9084万	+0.46%
03/25	3,905	3,921	3,882	3,905	0%	243,700	5019億9099万	+0.28%
03/24	3,978	3,984	3,877	3,905	-1.19%	368,000	5019億9099万	+0.28%
03/21	3,980	4,004	3,952	3,952	-0.05%	396,900	5080億3288万	+1.44%
03/19	3,975	3,999	3,953	3,954	-0.53%	305,800	5082億8998万	+1.57%
03/18	3,945	4,003	3,943	3,975	+0.81%	329,600	5109億8954万	+2.24%
03/17	15:30 自己株式の取得状況および取得終了に関するお知らせ
03/17	3,950	3,965	3,934	3,943	+0.84%	272,400	5068億7592万	+1.6%
03/14	3,945	3,970	3,910	3,910	-0.48%	448,000	5026億3374万	+0.85%
03/13	3,844	3,940	3,837	3,929	+2.21%	415,100	5050億7621万	+1.42%
03/12	3,851	3,873	3,826	3,844	-0.44%	341,300	4941億4939万	-0.7%
03/11	3,880	3,893	3,830	3,861	-1.3%	408,200	4963億3475万	-0.34%
03/10	3,911	3,928	3,887	3,912	+0.03%	290,900	5028億9084万	+0.9%
03/07	3,814	3,911	3,811	3,911	+1.93%	503,600	5027億6229万	+0.82%
03/06	3,815	3,844	3,792	3,837	+0.84%	424,400	4932億4953万	-1.11%
03/05	3,890	3,903	3,796	3,805	-2.36%	651,000	4891億3590万	-2.03%
03/04	3,900	3,913	3,853	3,897	-0.03%	355,600	5009億6258万	+0.18%
03/03	15:30 自己株式の取得状況に関するお知らせ
03/03	3,878	3,924	3,838	3,898	+0.98%	408,000	5010億9113万	+0.41%
02/28	3,884	3,888	3,823	3,860	-0.72%	473,600	4962億620万	-0.39%
02/27	3,842	3,894	3,831	3,888	+1.2%	370,800	4998億562万	+0.49%
02/26	3,823	3,858	3,796	3,842	+1.11%	353,500	4938億9228万	-0.47%
02/25	3,795	3,819	3,767	3,800	-0.71%	582,700	4884億9315万	-1.38%
02/21	3,894	3,957	3,813	3,827	-1.72%	428,200	4919億6402万	-0.49%
02/20	3,905	3,923	3,862	3,894	-0.79%	385,200	5005億7693万	+1.46%
02/19	3,970	4,016	3,908	3,925	-1.13%	434,300	5045億6200万	+2.51%
02/18	3,900	3,992	3,900	3,970	+1.79%	351,900	5103億4679万	+3.98%
02/17	3,958	3,960	3,886	3,900	-0.59%	286,300	5013億4823万	+2.5%
02/14	3,917	3,931	3,890	3,923	-0.36%	277,900	5043億490万	+3.35%
02/13	3,924	3,964	3,901	3,937	+1.44%	381,300	5061億461万	+3.91%
02/12	3,807	3,924	3,795	3,881	+1.17%	598,700	4989億577万	+2.59%
02/10	15:30 2024年度第3四半期決算補足説明資料
02/10	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	3,800	3,864	3,796	3,836	+1.05%	434,700	4931億2098万	+1.51%
02/07	3,825	3,834	3,796	3,796	-1.02%	307,700	4879億7895万	+0.45%
02/06	3,840	3,887	3,833	3,835	+0.13%	265,300	4929億9243万	+1.43%
02/05	3,870	3,878	3,824	3,830	-1.03%	315,600	4923億4967万	+1.35%
02/04	15:30 自己株式の取得状況に関するお知らせ
02/04	3,933	3,933	3,863	3,870	-1%	349,000	4974億9171万	+2.52%
02/03	3,874	3,918	3,840	3,909	-0.69%	477,300	5025億519万	+3.63%
01/31	3,940	3,947	3,897	3,936	-1.01%	311,400	5059億7606万	+4.49%
01/30	3,928	3,979	3,910	3,976	+1.14%	371,400	5111億1810万	+5.69%
01/29	3,925	3,931	3,880	3,931	-0.2%	337,500	5053億3331万	+4.69%
01/28	3,974	4,001	3,918	3,939	+0.03%	500,400	5063億6171万	+4.98%
01/27	3,807	3,942	3,795	3,938	+6.23%	688,400	5062億3316万	+5.01%
01/24	3,740	3,779	3,706	3,707	-0.7%	358,700	4765億3792万	-1.09%
01/23	3,675	3,744	3,673	3,733	+1.17%	302,100	4798億8024万	-0.64%
01/22	3,680	3,697	3,658	3,690	+0.27%	234,800	4743億5256万	-2.07%
01/21	3,672	3,702	3,666	3,680	+0.3%	222,700	4730億6705万	-2.65%
01/20	3,630	3,675	3,627	3,669	+1.21%	281,200	4716億5299万	-3.27%
01/17	3,612	3,626	3,600	3,625	-0.11%	295,400	4659億9675万	-4.83%
01/16	3,670	3,691	3,629	3,629	-0.6%	345,700	4665億1096万	-5.2%
01/15	3,652	3,656	3,625	3,651	+0.05%	409,400	4693億3908万	-5.09%
01/14	3,641	3,653	3,603	3,649	-0.19%	386,900	4690億8197万	-5.42%
01/10	3,661	3,685	3,623	3,656	-0.22%	448,200	4699億8183万	-5.58%
01/09	3,740	3,741	3,657	3,664	-2.19%	471,800	4710億1024万	-5.64%
01/08	3,771	3,784	3,746	3,746	-1.34%	375,400	4815億5140万	-3.8%
01/07	15:30 自己株式の取得状況に関するお知らせ
01/07	3,783	3,803	3,746	3,797	+0.26%	299,900	4881億750万	-2.72%
01/06	3,827	3,850	3,773	3,787	-1.38%	444,900	4868億2199万	-3.15%
2024
12/30	3,868	3,893	3,832	3,840	-0.26%	400,900	4936億3518万	-2.07%
12/27	3,795	3,864	3,792	3,850	+1.99%	384,000	4949億2069万	-2.04%
12/26	3,727	3,780	3,721	3,775	+0.94%	357,000	4852億7938万	-4.16%
12/25	3,752	3,762	3,694	3,740	-0.82%	481,000	4807億8010万	-5.34%
12/24	3,802	3,810	3,771	3,771	-0.82%	279,700	4847億6517万	-4.89%
12/23	3,802	3,811	3,775	3,802	+0.05%	306,100	4887億5025万	-4.52%
12/20	3,813	3,836	3,800	3,800	+0.05%	425,400	4884億9315万	-4.93%

9008 京王電鉄

IR情報

2024/12/20～2025/05/23

IR情報＆株価推移

開示資料

決算

株式

チャート