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
05/27	3,936	3,964	3,930	3,954	-0.18%	385,900	1兆3億	-2.95%
05/26	3,903	3,962	3,903	3,961	+1.56%	329,300	1兆21億	-2.92%
05/23	3,912	3,925	3,883	3,900	+0.41%	334,600	9867億3414万	-4.55%
05/22	3,918	3,965	3,873	3,884	-1.22%	550,900	9826億8600万	-5.13%
05/21	3,950	3,962	3,932	3,932	-0.15%	511,600	9948億3042万	-4.19%
05/20	4,063	4,063	3,937	3,938	-2.67%	611,600	9963億4848万	-4.21%
05/19	4,018	4,065	4,010	4,046	+1.38%	492,200	1兆236億	-1.72%
05/16	4,000	4,017	3,936	3,991	0%	642,200	1兆97億	-2.94%
05/15	3,985	4,029	3,951	3,991	-1.02%	626,400	1兆97億	-2.92%
05/14	15:30 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ
05/14	15:30 株主優待制度の変更(拡充)に関するお知らせ
05/14	15:30 2025年3月期決算補足説明資料
05/14	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/14	4,088	4,099	4,024	4,032	-1.51%	580,100	1兆201億	-1.83%
05/13	4,120	4,134	4,086	4,094	-1.09%	431,500	1兆358億	-0.32%
05/12	4,151	4,162	4,106	4,139	-0.24%	304,200	1兆472億	+0.85%
05/09	4,134	4,173	4,110	4,149	-0.07%	406,200	1兆497億	+1.27%
05/08	4,150	4,173	4,110	4,152	0%	295,100	1兆504億	+1.47%
05/07	4,193	4,217	4,151	4,152	+0.65%	639,000	1兆504億	+1.59%
05/02	4,136	4,158	4,104	4,125	-0.34%	374,800	1兆436億	+0.93%
05/01	4,068	4,149	4,063	4,139	+1.75%	441,700	1兆472億	+1.37%
04/30	4,103	4,110	4,027	4,068	-0.76%	929,100	1兆292億	-0.22%
04/28	4,087	4,134	4,076	4,099	-0.07%	476,100	1兆370億	+0.64%
04/25	4,120	4,139	4,070	4,102	-0.99%	509,900	1兆378億	+0.81%
04/24	4,224	4,251	4,133	4,143	-2.7%	495,500	1兆482億	+1.87%
04/23	4,265	4,281	4,225	4,258	+0.28%	634,200	1兆773億	+4.77%
04/22	4,200	4,261	4,200	4,246	+1.17%	420,400	1兆742億	+4.71%
04/21	4,142	4,198	4,134	4,197	+1.16%	311,500	1兆618億	+3.73%
04/18	4,132	4,155	4,114	4,149	+0.83%	248,200	1兆497億	+2.77%
04/17	4,119	4,134	4,100	4,115	-0.1%	202,100	1兆411億	+2.08%
04/16	4,090	4,119	4,043	4,119	+0.51%	381,900	1兆421億	+2.34%
04/15	4,145	4,157	4,085	4,098	-0.68%	355,400	1兆368億	+1.99%
04/14	4,096	4,150	4,079	4,126	+0.73%	418,300	1兆439億	+2.82%
04/11	4,060	4,099	4,034	4,096	-0.17%	491,800	1兆363億	+2.27%
04/10	4,029	4,103	3,966	4,103	+4.43%	578,200	1兆380億	+2.58%
04/09	3,914	3,957	3,860	3,929	-0.81%	597,000	9940億7140万	-1.63%
04/08	3,940	3,979	3,861	3,961	+2.27%	783,300	1兆21億	-0.83%
04/07	3,837	3,964	3,796	3,873	-4.3%	781,500	9799億291万	-3.01%
04/04	4,027	4,089	3,999	4,047	+0.5%	816,400	1兆239億	+1.3%
04/03	3,894	4,043	3,872	4,027	+1.85%	700,700	1兆188億	+0.93%
04/02	4,042	4,042	3,932	3,954	-1.98%	531,000	1兆3億	-0.73%
04/01	4,094	4,094	4,008	4,034	+0.22%	541,500	1兆206億	+1.43%
03/31	4,090	4,095	4,004	4,025	-2.73%	801,700	1兆183億	+1.62%
03/28	4,116	4,140	4,050	4,138	+2.83%	1,441,600	1兆469億	+4.87%
03/27	15:30 次期からの株主還元方針の変更および次期配当予想に関するお知らせ
03/27	15:30 「阪急阪神ホールディングスグループ長期経営構想深める沿線拡げるフィールド～未来へ、そして世界へ～」の策定について
03/27	3,978	4,038	3,975	4,024	+1.03%	1,047,700	1兆181億	+2.5%
03/26	4,000	4,017	3,971	3,983	+0.05%	573,800	1兆77億	+1.81%
03/25	3,995	4,003	3,965	3,981	-0.25%	477,000	1兆72億	+2.1%
03/24	4,059	4,059	3,984	3,991	-1.75%	527,600	1兆97億	+2.7%
03/21	4,026	4,085	4,026	4,062	+0.05%	654,500	1兆277億	+4.85%
03/19	4,031	4,073	4,022	4,060	+0.72%	373,300	1兆272億	+5.24%
03/18	4,055	4,076	4,031	4,031	+0.05%	535,900	1兆198億	+4.84%
03/17	4,012	4,048	4,006	4,029	+1.36%	630,300	1兆193億	+5.11%
03/14	3,970	4,024	3,970	3,975	-0.5%	633,100	1兆57億	+4.03%
03/13	3,959	4,014	3,956	3,995	+0.91%	668,900	1兆107億	+4.8%
03/12	3,900	3,989	3,900	3,959	+0.46%	1,053,100	1兆16億	+3.99%
03/11	3,960	3,977	3,926	3,941	-1.3%	699,400	9971億750万	+3.6%
03/10	3,952	3,995	3,935	3,993	+1.84%	581,100	1兆102億	+4.94%
03/07	3,910	3,970	3,906	3,921	-0.78%	566,100	9920億4733万	+3.05%
03/06	3,950	3,965	3,920	3,952	-0.4%	413,200	9998億9060万	+3.78%
03/05	3,950	3,983	3,937	3,968	+1.15%	656,600	1兆39億	+4.2%
03/04	3,930	3,984	3,906	3,923	-0.18%	689,400	9925億5334万	+3.07%
03/03	3,929	3,957	3,863	3,930	+0.05%	631,900	9943億2441万	+3.34%
02/28	3,957	3,965	3,902	3,928	+0.08%	1,563,200	9938億1839万	+3.37%
02/27	3,879	3,942	3,856	3,925	+1.55%	826,700	9930億5936万	+3.34%
02/26	3,789	3,878	3,787	3,865	+2.06%	1,051,700	9778億7884万	+1.87%
02/25	3,662	3,796	3,654	3,787	+3.78%	1,004,500	9581億4415万	-0.16%
02/21	3,643	3,688	3,641	3,649	+0.39%	613,900	9232億2895万	-3.85%
02/20	3,626	3,657	3,613	3,635	-0.08%	704,700	9196億8682万	-4.42%
02/19	3,680	3,698	3,638	3,638	-1.14%	753,300	9204億4585万	-4.61%
02/18	3,652	3,706	3,650	3,680	+0.6%	527,400	9310億7222万	-3.77%
02/17	3,694	3,694	3,649	3,658	-0.14%	536,100	9255億602万	-4.62%
02/14	3,680	3,697	3,645	3,663	-0.27%	722,500	9267億7107万	-4.83%
02/13	3,694	3,700	3,665	3,673	+0.3%	818,800	9293億116万	-4.97%
02/12	3,755	3,755	3,638	3,662	-2.48%	1,121,100	9265億1806万	-5.67%
02/10	3,745	3,785	3,733	3,755	+0.86%	480,800	9500億4787万	-3.72%
02/07	3,747	3,747	3,700	3,723	-0.24%	501,200	9419億5159万	-4.9%
02/06	3,754	3,796	3,732	3,732	-0.32%	856,000	9442億2867万	-5.06%
02/05	3,830	3,840	3,741	3,744	-3.21%	1,398,700	9472億6478万	-5.1%
02/04	15:30 2025年3月期第3四半期決算補足説明資料(第3四半期決算及び通期連結業績予想修正)
02/04	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/04	3,895	3,923	3,868	3,868	-0.69%	680,300	9786億3786万	-2.25%
02/03	3,927	3,940	3,894	3,895	-1.49%	522,300	9854億6910万	-1.74%
01/31	3,976	3,977	3,929	3,954	-1.27%	608,500	1兆3億	-0.43%
01/30	3,970	4,017	3,954	4,005	+0.68%	571,500	1兆133億	+0.73%
01/29	3,968	3,992	3,944	3,978	+0.13%	427,600	1兆64億	0%
01/28	3,935	3,996	3,931	3,973	+1.46%	465,000	1兆52億	-0.23%
01/27	3,893	3,926	3,877	3,916	+1.85%	448,900	9907億8228万	-1.81%
01/24	3,891	3,911	3,845	3,845	-0.36%	425,900	9728億1866万	-3.78%
01/23	3,849	3,870	3,835	3,859	+0.05%	416,200	9763億6078万	-3.74%
01/22	3,849	3,870	3,839	3,857	+0.36%	346,800	9758億5477万	-4.1%
01/21	3,850	3,854	3,828	3,843	+0.47%	255,700	9723億1264万	-4.71%
01/20	3,838	3,856	3,825	3,825	-0.29%	244,700	9677億5849万	-5.42%
01/17	3,860	3,864	3,822	3,836	-0.8%	387,100	9705億4158万	-5.45%
01/16	3,895	3,922	3,867	3,867	-0.74%	499,800	9783億8485万	-4.96%
01/15	3,911	3,928	3,880	3,896	+0.03%	365,600	9857億2211万	-4.58%
01/14	3,963	3,975	3,867	3,895	-1.72%	623,400	9854億6910万	-4.88%
01/10	3,989	4,018	3,963	3,963	-0.8%	389,300	1兆26億	-3.53%
01/09	4,050	4,056	3,995	3,995	-1.7%	310,800	1兆107億	-2.94%
01/08	4,100	4,103	4,064	4,064	-1.1%	332,400	1兆282億	-1.36%
01/07	4,134	4,141	4,098	4,109	-0.12%	344,100	1兆396億	-0.32%
01/06	4,125	4,134	4,087	4,114	-0.07%	499,800	1兆408億	-0.15%
2024
12/30	4,148	4,159	4,091	4,117	-0.41%	448,200	1兆416億	-0.07%
12/27	4,075	4,134	4,071	4,134	+1.32%	466,000	1兆459億	+0.41%
12/26	4,040	4,080	4,031	4,080	+0.92%	433,700	1兆322億	-0.78%
12/25	4,035	4,049	3,998	4,043	-0.15%	404,000	1兆229億	-1.56%
12/24	4,061	4,074	4,045	4,049	-0.39%	265,300	1兆244億	-1.36%
12/20	15:30 代表取締役の異動に関するお知らせ

9042 阪急阪神 HD

IR情報

2024/12/24～2025/05/27

IR情報＆株価推移

開示資料

決算

株式

チャート