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
04/18	2,667	2,702	2,667	2,677	+0.37%	27,400	1133億134万	+1.83%
04/17	2,750	2,750	2,666	2,667	-2.74%	49,800	1128億7810万	+1.72%
04/16	2,757	2,768	2,739	2,742	-1.37%	45,500	1160億5240万	+4.78%
04/15	2,724	2,780	2,724	2,780	+1.76%	44,000	1176億6072万	+6.6%
04/12	2,736	2,755	2,722	2,732	+0.26%	39,200	1156億2916万	+5.12%
04/11	2,706	2,740	2,695	2,725	-0.37%	35,400	1153億3290万	+5.13%
04/10	2,729	2,746	2,712	2,735	+1.52%	43,500	1157億5614万	+5.8%
04/09	2,755	2,755	2,687	2,694	-2.39%	85,600	1140億2085万	+4.5%
04/08	2,750	2,788	2,707	2,760	+1.28%	112,000	1168億1424万	+7.31%
04/05	2,698	2,728	2,661	2,725	+0.59%	141,200	1153億3290万	+6.2%
04/04	2,555	2,710	2,545	2,709	+8.14%	284,100	1146億5571万	+5.78%
04/03	11:00 2024年3月度月次売上高(速報)に関するお知らせ
04/03	2,491	2,535	2,486	2,505	+0.24%	94,900	1060億2162万	-2.03%
04/02	2,523	2,539	2,494	2,499	-1.77%	89,400	1057億6767万	-2.42%
04/01	2,556	2,567	2,538	2,544	-0.47%	59,800	1076億7225万	-0.82%
03/29	2,536	2,567	2,530	2,556	+0.67%	58,500	1081億8014万	-0.47%
03/28	2,560	2,577	2,539	2,539	-2.61%	170,100	1074億6063万	-1.17%
03/27	2,600	2,619	2,589	2,607	+0.7%	257,500	1103億3866万	+1.4%
03/26	2,589	2,603	2,568	2,589	-0.12%	131,600	1095億7683万	+0.74%
03/25	2,598	2,610	2,589	2,592	-0.15%	103,000	1097億380万	+0.93%
03/22	2,591	2,609	2,581	2,596	+1.21%	104,700	1098億7310万	+1.17%
03/21	2,576	2,590	2,560	2,565	+0.2%	171,400	1085億6106万	0%
03/19	2,555	2,571	2,535	2,560	+0.12%	120,400	1083億4944万	-0.27%
03/18	2,558	2,575	2,550	2,557	+0.83%	134,400	1082億2246万	-0.47%
03/15	2,536	2,552	2,522	2,536	+0.32%	142,000	1073億3366万	-1.4%
03/14	2,493	2,530	2,493	2,528	+1%	106,800	1069億9507万	-1.9%
03/13	2,560	2,560	2,485	2,503	-1.34%	95,800	1059億3697万	-3.1%
03/12	2,529	2,539	2,492	2,537	+0.24%	115,900	1073億7598万	-2.16%
03/11	2,525	2,549	2,511	2,531	-0.43%	143,800	1071億2204万	-2.77%
03/08	2,531	2,546	2,513	2,542	-0.51%	123,400	1075億8760万	-2.68%
03/07	2,550	2,562	2,539	2,555	-0.2%	98,800	1081億3782万	-2.59%
03/06	2,546	2,578	2,545	2,560	+0.39%	89,700	1083億4944万	-2.81%
03/05	2,542	2,563	2,522	2,550	-0.62%	96,800	1079億2620万	-3.52%
03/04	11:00 2024年2月度月次売上高(速報)に関するお知らせ
03/04	2,599	2,602	2,554	2,566	-1.04%	131,100	1086億338万	-3.24%
03/01	2,604	2,615	2,585	2,593	-0.31%	89,900	1097億4613万	-2.59%
02/29	2,621	2,625	2,596	2,601	-0.46%	85,900	1100億8472万	-2.55%
02/28	2,595	2,620	2,592	2,613	+0.46%	80,000	1105億9261万	-2.39%
02/27	2,600	2,621	2,581	2,601	+0.04%	53,700	1100億8472万	-3.13%
02/26	2,641	2,666	2,596	2,600	-0.61%	69,400	1100億4240万	-3.49%
02/22	2,600	2,621	2,600	2,616	+0.85%	38,100	1107億1958万	-3.22%
02/21	2,583	2,595	2,578	2,594	+0.43%	32,600	1097億8845万	-4.25%
02/20	2,581	2,599	2,570	2,583	+0.27%	44,600	1093億2289万	-4.93%
02/19	2,567	2,580	2,557	2,576	+0.82%	35,500	1090億2662万	-5.5%
02/16	2,535	2,582	2,527	2,555	+1.39%	42,600	1081億3782万	-6.58%
02/15	2,582	2,598	2,520	2,520	-2.36%	43,200	1066億5648万	-8.13%
02/14	2,610	2,620	2,563	2,581	-1.41%	62,900	1092億3824万	-6.28%
02/13	2,646	2,650	2,609	2,618	-0.04%	60,600	1108億423万	-5.18%
02/09	2,610	2,644	2,609	2,619	-0.34%	72,400	1108億4655万	-5.28%
02/08	2,643	2,644	2,598	2,628	-0.57%	51,500	1112億2747万	-5.13%
02/07	2,685	2,693	2,640	2,643	-2.07%	52,300	1118億6233万	-4.72%
02/06	2,738	2,738	2,695	2,699	-1.85%	40,800	1142億3247万	-2.77%
02/05	11:00 2024年1月度月次売上高(速報)に関するお知らせ
02/05	2,778	2,780	2,737	2,750	-0.87%	39,100	1163億9100万	-0.94%
02/02	2,806	2,806	2,762	2,774	-0.04%	38,900	1174億677万	0%
02/01	2,794	2,809	2,758	2,775	-1.28%	78,000	1174億4910万	+0.14%
01/31	14:20 2024年3月期第3四半期決算短信〔日本基準〕(連結)
01/31	2,801	2,836	2,750	2,811	-0.04%	77,500	1189億7276万	+1.55%
01/30	2,795	2,821	2,795	2,812	+0.61%	42,300	1190億1508万	+1.81%
01/29	2,785	2,804	2,783	2,795	+0.58%	26,500	1182億9558万	+1.38%
01/26	2,804	2,804	2,777	2,779	-0.93%	48,200	1176億1839万	+0.98%
01/25	2,775	2,809	2,775	2,805	+1.08%	33,000	1187億1882万	+2.15%
01/24	2,789	2,794	2,766	2,775	-0.82%	39,800	1174億4910万	+1.28%
01/23	2,825	2,833	2,798	2,798	-0.96%	37,100	1184億2255万	+2.27%
01/22	2,824	2,850	2,818	2,825	+0.07%	55,800	1195億6530万	+3.52%
01/19	2,839	2,860	2,820	2,823	+0.46%	38,000	1194億8065万	+3.71%
01/18	2,800	2,828	2,787	2,810	+0.86%	35,800	1189億3044万	+3.46%
01/17	2,777	2,816	2,777	2,786	-0.11%	36,300	1179億1466万	+2.84%
01/16	2,832	2,850	2,780	2,789	-0.89%	33,700	1180億4163万	+3.22%
01/15	2,785	2,830	2,773	2,814	+1.11%	40,600	1190億9973万	+4.3%
01/12	2,786	2,798	2,764	2,783	+0.43%	43,000	1177億8769万	+3.42%
01/11	2,792	2,800	2,760	2,771	-0.65%	52,700	1172億7980万	+3.24%
01/10	2,755	2,795	2,755	2,789	+1.23%	55,900	1180億4163万	+4.11%
01/09	2,826	2,826	2,747	2,755	+1.06%	67,800	1166億262万	+3.11%
01/05	11:00 2023年12月度月次売上高(速報)に関するお知らせ
01/05	2,749	2,763	2,725	2,726	-0.44%	70,900	1153億7522万	+2.25%
01/04	2,710	2,743	2,689	2,738	+0.66%	55,300	1158億8311万	+2.82%
2023
12/29	2,702	2,720	2,699	2,720	+0.67%	32,900	1151億2128万	+2.41%
12/28	2,703	2,708	2,675	2,702	-0.18%	22,900	1143億5944万	+1.92%
12/27	2,686	2,707	2,686	2,707	+0.78%	28,200	1145億7106万	+2.34%
12/26	2,708	2,712	2,682	2,686	-0.7%	43,500	1136億8226万	+1.78%
12/25	2,711	2,719	2,682	2,705	+0.07%	27,800	1144億8642万	+2.73%
12/22	2,683	2,713	2,683	2,703	+1.39%	38,700	1144億177万	+2.81%
12/21	2,682	2,694	2,664	2,666	-0.78%	29,100	1128億3578万	+1.68%
12/20	2,686	2,709	2,679	2,687	+0.9%	86,800	1137億2458万	+2.71%
12/19	2,628	2,667	2,614	2,663	+1.06%	49,600	1127億881万	+2.03%
12/18	2,632	2,652	2,601	2,635	-0.38%	33,400	1115億2374万	+1.19%
12/15	2,665	2,665	2,636	2,645	-0.68%	43,200	1119億4698万	+1.73%
12/14	2,671	2,676	2,651	2,663	+0.76%	37,300	1127億881万	+2.62%
12/13	2,650	2,656	2,636	2,643	-0.38%	27,400	1118億6233万	+2.05%
12/12	2,680	2,687	2,653	2,653	-0.56%	21,900	1122億8557万	+2.55%
12/11	2,645	2,668	2,639	2,668	+1.68%	37,800	1129億2043万	+3.25%
12/08	2,614	2,646	2,608	2,624	+0.19%	62,400	1110億5817万	+1.74%
12/07	2,636	2,653	2,605	2,619	-2.42%	36,800	1108億4655万	+1.71%
12/06	2,640	2,689	2,640	2,684	+1.9%	50,800	1135億9761万	+4.31%
12/05	2,610	2,648	2,610	2,634	+0.38%	33,100	1114億8141万	+2.61%
12/04	11:00 2023年11月度月次売上高(速報)に関するお知らせ
12/04	2,633	2,638	2,590	2,624	-0.46%	42,500	1110億5817万	+2.3%
12/01	2,620	2,650	2,620	2,636	+0.92%	30,900	1115億6606万	+2.97%
11/30	2,627	2,627	2,605	2,612	0%	44,300	1105億5028万	+2.23%
11/29	2,632	2,640	2,604	2,612	-0.84%	35,900	1105億5028万	+2.39%
11/28	2,588	2,638	2,588	2,634	+1.93%	52,900	1114億8141万	+3.46%
11/27	2,584	2,593	2,564	2,584	+0.35%	39,300	1093億6521万	+1.69%
11/24	2,588	2,588	2,570	2,575	+0.31%	24,200	1089億8430万	+1.46%
11/22	2,554	2,582	2,551	2,567	+0.47%	19,900	1086億4570万	+1.22%
11/21	2,545	2,563	2,536	2,555	+0.39%	25,400	1081億3782万	+0.91%

9039 サカイ引越センター

IR情報

2023/11/21～2024/04/18

IR情報＆株価推移

開示資料

決算

株式

チャート