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
05/16	2,496	2,500	2,447	2,484	-0.48%	59,200	1051億3281万	+0.12%
05/15	2,519	2,526	2,486	2,496	-0.91%	50,400	1056億4070万	+0.77%
05/14	2,544	2,555	2,481	2,519	-0.63%	80,200	1066億1415万	+1.98%
05/13	2,571	2,571	2,521	2,535	-1.82%	77,500	1072億9134万	+2.84%
05/12	14:20 剰余金の配当に関するお知らせ
05/12	14:20 2025年3月期決算短信〔日本基準〕(連結)
05/12	2,500	2,596	2,425	2,582	+4.03%	210,500	1092億8056万	+4.87%
05/09	2,447	2,498	2,447	2,482	+0.45%	45,100	1050億4816万	+1.02%
05/08	2,460	2,471	2,429	2,471	+0.45%	48,900	1045億8260万	+0.53%
05/07	11:00 2025年4月度月次売上高(速報)に関するお知らせ
05/07	2,432	2,468	2,428	2,460	+1.32%	48,000	1041億1704万	+0.04%
05/02	2,427	2,434	2,413	2,428	+0.17%	59,200	1027億6267万	-1.38%
05/01	2,440	2,444	2,413	2,424	-0.78%	41,900	1025億9337万	-1.78%
04/30	2,450	2,450	2,423	2,443	-0.2%	49,500	1033億9753万	-1.21%
04/28	2,448	2,464	2,433	2,448	-0.24%	76,700	1036億915万	-1.21%
04/25	2,465	2,475	2,438	2,454	-0.41%	50,600	1038億6309万	-1.09%
04/24	2,540	2,540	2,457	2,464	-3.03%	49,800	1042億8633万	-0.81%
04/23	2,550	2,559	2,538	2,541	+0.08%	41,200	1075億4528万	+2.17%
04/22	2,540	2,551	2,530	2,539	+0.12%	32,700	1074億6063万	+2.05%
04/21	2,515	2,540	2,515	2,536	+0.08%	28,000	1073億3366万	+2.01%
04/18	2,500	2,535	2,491	2,534	+1.81%	55,600	1072億4901万	+2.01%
04/17	2,499	2,499	2,470	2,489	-0.4%	31,000	1053億4443万	+0.32%
04/16	2,486	2,500	2,477	2,499	+0.6%	40,100	1057億6767万	+0.77%
04/15	2,489	2,494	2,477	2,484	+0.4%	49,500	1051億3281万	+0.24%
04/14	2,466	2,482	2,461	2,474	+1.06%	47,300	1047億957万	-0.16%
04/11	2,430	2,453	2,397	2,448	-0.49%	66,100	1036億915万	-1.17%
04/10	2,443	2,472	2,404	2,460	+4.99%	72,500	1041億1704万	-0.65%
04/09	11:00 2025年3月度月次売上高(速報)に関するお知らせ
04/09	2,329	2,362	2,310	2,343	-1.01%	82,200	991億6513万	-5.3%
04/08	2,361	2,383	2,335	2,367	+2.03%	74,300	1001億8090万	-4.4%
04/07	2,305	2,370	2,269	2,320	-3.49%	99,900	981億9168万	-6.34%
04/04	2,400	2,414	2,364	2,404	-1.68%	107,000	1017億4689万	-3.03%
04/03	2,400	2,447	2,400	2,445	-1.01%	82,200	1034億8218万	-1.29%
04/02	2,520	2,520	2,461	2,470	-1.67%	51,100	1045億4028万	-0.04%
04/01	2,533	2,533	2,495	2,512	+0.72%	78,700	1063億1788万	+1.91%
03/31	2,504	2,505	2,457	2,494	-1.58%	128,500	1055億5605万	+1.51%
03/28	2,510	2,546	2,502	2,534	-1.36%	343,200	1072億4901万	+3.43%
03/27	2,535	2,571	2,530	2,569	+0.86%	391,100	1087億3035万	+5.24%
03/26	2,570	2,570	2,538	2,547	-0.7%	215,500	1077億9922万	+4.73%
03/25	2,529	2,578	2,522	2,565	+1.3%	185,500	1085億6106万	+5.82%
03/24	2,547	2,561	2,516	2,532	-0.16%	209,200	1071億6436万	+4.84%
03/21	2,524	2,553	2,517	2,536	-0.31%	322,700	1073億3366万	+5.32%
03/19	2,549	2,566	2,544	2,544	-0.12%	187,900	1076億7225万	+6.09%
03/18	2,520	2,557	2,513	2,547	+1.88%	157,400	1077億9922万	+6.52%
03/17	2,477	2,511	2,475	2,500	+0.93%	210,400	1058億1000万	+4.82%
03/14	2,442	2,478	2,442	2,477	+0.08%	132,700	1048億3654万	+4.03%
03/13	2,476	2,480	2,455	2,475	+0.73%	185,400	1047億5190万	+4.12%
03/12	2,443	2,464	2,443	2,457	+0.04%	93,700	1039億9006万	+3.54%
03/11	2,440	2,462	2,433	2,456	-0.41%	118,000	1039億4774万	+3.63%
03/10	2,455	2,485	2,441	2,466	+0.82%	209,800	1043億7098万	+4.14%
03/07	2,420	2,446	2,402	2,446	+0.74%	203,700	1035億2450万	+3.34%
03/06	2,430	2,448	2,415	2,428	+0.33%	182,700	1027億6267万	+2.62%
03/05	2,415	2,438	2,400	2,420	+0.79%	149,500	1024億2408万	+2.24%
03/04	2,390	2,415	2,390	2,401	+0.54%	180,300	1016億1992万	+1.44%
03/03	11:00 2025年2月度月次売上高(速報)に関するお知らせ
03/03	2,382	2,403	2,381	2,388	+1.27%	193,000	1010億6971万	+0.89%
02/28	2,349	2,373	2,340	2,358	+0.38%	186,500	997億9999万	-0.38%
02/27	2,305	2,349	2,305	2,349	+1.69%	111,400	994億1907万	-0.84%
02/26	2,331	2,335	2,295	2,310	-0.56%	93,200	977億6844万	-2.57%
02/25	2,305	2,326	2,299	2,323	+0.48%	59,900	983億1865万	-2.11%
02/21	2,302	2,320	2,299	2,312	+0.3%	46,100	978億5308万	-2.65%
02/20	2,310	2,324	2,303	2,305	-0.43%	37,900	975億5682万	-3.03%
02/19	2,342	2,351	2,308	2,315	-1.53%	65,900	979億8006万	-2.73%
02/18	2,340	2,358	2,340	2,351	+0.34%	24,800	995億372万	-1.3%
02/17	2,343	2,374	2,343	2,343	+0.17%	35,100	991億6513万	-1.68%
02/14	2,360	2,362	2,335	2,339	-0.72%	37,400	989億9583万	-1.93%
02/13	2,299	2,356	2,299	2,356	+2.84%	48,400	997億1534万	-1.3%
02/12	2,329	2,336	2,283	2,291	-2.55%	167,200	969億6428万	-4.1%
02/10	14:20 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	2,423	2,423	2,320	2,351	-2.29%	138,200	995億372万	-1.8%
02/07	2,415	2,420	2,401	2,406	-0.08%	24,400	1018億3154万	+0.29%
02/06	2,396	2,408	2,390	2,408	+1.05%	20,700	1019億1619万	+0.29%
02/05	2,375	2,389	2,375	2,383	+0.55%	19,300	1008億5809万	-0.79%
02/04	2,379	2,391	2,370	2,370	0%	30,800	1003億788万	-1.41%
02/03	11:00 2025年1月度月次売上高(速報)に関するお知らせ
02/03	2,401	2,411	2,367	2,370	-1.86%	70,700	1003億788万	-1.46%
01/31	2,442	2,442	2,412	2,415	-1.15%	26,200	1022億1246万	+0.33%
01/30	2,426	2,448	2,426	2,443	+0.74%	34,900	1033億9753万	+1.45%
01/29	2,440	2,446	2,424	2,425	-0.53%	20,000	1026億3570万	+0.66%
01/28	2,418	2,439	2,418	2,438	+0.62%	22,800	1031億8591万	+1.2%
01/27	2,428	2,429	2,411	2,423	+0.75%	39,400	1025億5105万	+0.58%
01/24	2,405	2,415	2,393	2,405	+0.63%	27,100	1017億8922万	-0.17%
01/23	2,400	2,400	2,383	2,390	-0.21%	30,000	1011億5436万	-0.87%
01/22	2,391	2,405	2,391	2,395	-0.13%	17,600	1013億6598万	-0.75%
01/21	2,385	2,398	2,380	2,398	+0.76%	12,600	1014億9295万	-0.75%
01/20	2,395	2,395	2,376	2,380	+0.76%	15,900	1007億3112万	-1.61%
01/17	2,360	2,373	2,355	2,362	-0.21%	23,600	999億6928万	-2.52%
01/16	2,383	2,393	2,362	2,367	-0.59%	26,600	1001億8090万	-2.43%
01/15	2,356	2,381	2,356	2,381	+0.85%	32,400	1007億7344万	-1.98%
01/14	2,396	2,398	2,356	2,361	-0.96%	33,200	999億2696万	-2.88%
01/10	2,376	2,390	2,376	2,384	+0.38%	20,000	1009億41万	-2.05%
01/09	2,391	2,392	2,374	2,375	-0.71%	39,500	1005億1950万	-2.38%
01/08	2,398	2,405	2,390	2,392	-0.42%	32,900	1012億3900万	-1.69%
01/07	11:00 2024年12月度月次売上高(速報)に関するお知らせ
01/07	2,418	2,418	2,394	2,402	-0.66%	60,500	1016億6224万	-1.27%
01/06	2,476	2,480	2,411	2,418	-2.3%	70,800	1023億3943万	-0.58%
2024
12/30	2,488	2,496	2,475	2,475	+0.53%	30,200	1047億5190万	+1.81%
12/27	2,449	2,462	2,431	2,462	+0.57%	36,200	1042億168万	+1.4%
12/26	2,422	2,448	2,415	2,448	+1.37%	58,600	1036億915万	+0.95%
12/25	2,405	2,415	2,385	2,415	+0.25%	33,400	1022億1246万	-0.29%
12/24	2,431	2,431	2,402	2,409	-0.62%	23,800	1019億5851万	-0.5%
12/23	2,432	2,440	2,424	2,424	-0.08%	17,700	1025億9337万	+0.12%
12/20	2,483	2,483	2,421	2,426	-1.46%	87,600	1026億7802万	+0.21%
12/19	2,424	2,463	2,412	2,462	+1.03%	41,600	1042億168万	+1.74%
12/18	2,430	2,446	2,415	2,437	+0.29%	28,000	1031億4358万	+0.79%
12/17	2,450	2,450	2,418	2,430	0%	27,100	1028億4732万	+0.54%
12/16	2,448	2,448	2,419	2,430	-0.45%	29,200	1028億4732万	+0.54%
12/13	2,402	2,447	2,402	2,441	-0.45%	41,500	1033億1288万	+0.99%

9039 サカイ引越センター

IR情報

2024/12/13～2025/05/16

IR情報＆株価推移

開示資料

決算

株式

チャート