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
05/22	1,461	1,466	1,455	1,455	-0.89%	109,800	298億9648万	-2.61%
05/21	1,469	1,474	1,466	1,468	-0.07%	93,100	301億6360万	-1.94%
05/20	1,471	1,475	1,468	1,469	-0.14%	58,700	301億8414万	-1.87%
05/19	1,470	1,477	1,466	1,471	+0.07%	79,500	302億2524万	-1.67%
05/16	1,480	1,480	1,466	1,470	-0.74%	107,400	302億469万	-1.61%
05/15	1,485	1,485	1,475	1,481	-0.54%	63,600	304億3071万	-0.67%
05/14	1,485	1,498	1,476	1,489	0%	92,800	305億9509万	+0.2%
05/13	1,498	1,500	1,487	1,489	-0.13%	102,900	305億9509万	+0.47%
05/12	1,497	1,510	1,489	1,491	+0.4%	79,900	306億3619万	+0.74%
05/09	1,477	1,497	1,477	1,485	-0.07%	226,600	305億1290万	+0.34%
05/08	1,480	1,500	1,475	1,486	+0.2%	96,700	305億3345万	+0.47%
05/07	15:30 2025年4月月次の売上状況について
05/07	1,475	1,492	1,472	1,483	+0.88%	79,600	304億7181万	+0.2%
05/02	1,496	1,499	1,467	1,470	-1.8%	128,900	302億469万	-0.81%
05/01	1,494	1,501	1,491	1,497	-0.4%	62,800	307億5947万	+0.94%
04/30	1,523	1,528	1,495	1,503	-0.66%	68,700	308億8276万	+1.28%
04/28	1,520	1,527	1,506	1,513	-0.07%	92,500	310億8823万	+2.02%
04/25	15:30 2025年5月期第3四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了)
04/25	1,510	1,520	1,507	1,514	0%	33,800	311億878万	+2.23%
04/24	1,536	1,536	1,509	1,514	-1.69%	46,900	311億878万	+2.44%
04/23	1,520	1,543	1,520	1,540	+1.85%	50,500	316億4301万	+4.41%
04/22	1,533	1,549	1,506	1,512	-0.98%	61,400	310億6768万	+2.86%
04/21	1,526	1,538	1,520	1,527	+0.33%	50,400	313億7589万	+4.09%
04/18	15:30 公認会計士等による期中レビューを受けた2025年5月期第3四半期決算短信の開示が四半期末後45日を超えることに関するお知らせ
04/18	1,500	1,522	1,497	1,522	+2.15%	47,000	312億7316万	+4.1%
04/17	1,489	1,500	1,480	1,490	-0.4%	61,500	306億1564万	+2.26%
04/16	1,526	1,532	1,490	1,496	-1.06%	52,700	307億3892万	+2.96%
04/15	1,485	1,526	1,480	1,512	-0.66%	111,300	310億6768万	+4.35%
04/14	1,509	1,536	1,488	1,522	+2.77%	113,900	312億7316万	+5.4%
04/11	15:30 2025年5月期第3四半期決算補足資料
04/11	15:30 2025年5月期第3四半期決算短信〔日本基準〕(連結)
04/11	1,454	1,485	1,442	1,481	+1.86%	79,100	304億3071万	+2.85%
04/10	1,465	1,466	1,441	1,454	+4.08%	68,700	298億7593万	+1.18%
04/09	1,401	1,413	1,383	1,397	-1.55%	75,900	287億473万	-2.58%
04/08	1,391	1,427	1,385	1,419	+6.37%	87,100	291億5677万	-1.11%
04/07	1,339	1,366	1,297	1,334	-4.65%	151,300	274億1024万	-6.91%
04/04	15:30 2025年3月月次の売上状況について
04/04	1,419	1,448	1,382	1,399	-3.45%	110,100	287億4583万	-2.44%
04/03	17:00 「個人投資家向けオンラインIRセミナー」登壇のお知らせ
04/03	1,413	1,457	1,407	1,449	-1.36%	76,300	297億7320万	+1.19%
04/02	1,484	1,496	1,465	1,469	-0.81%	76,700	301億8414万	+2.87%
04/01	1,509	1,510	1,479	1,481	-0.94%	55,500	304億3071万	+4.08%
03/31	1,523	1,523	1,488	1,495	-2.22%	87,200	307億1838万	+5.5%
03/28	1,515	1,550	1,500	1,529	+0.92%	101,100	314億1699万	+8.44%
03/27	1,510	1,520	1,497	1,515	+0.33%	99,600	311億2933万	+8.06%
03/26	1,492	1,511	1,483	1,510	+1.21%	106,200	310億2659万	+8.24%
03/25	10:00 自己株式立会外買付取引(ToSTNet-3)による自己株式の取得結果及び取得終了並びにその他の関係会社の異動に関するお知らせ
03/25	1,491	1,495	1,465	1,492	+2.97%	142,200	306億5674万	+7.49%
03/24	16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNet-3)による自己株式の買付け並びにその他の関係会社の異動(見込み)に関するお知らせ
03/24	1,451	1,460	1,442	1,449	+0.63%	35,500	297億7320万	+4.92%
03/21	1,436	1,448	1,432	1,440	+0.07%	30,400	295億8827万	+4.58%
03/19	1,425	1,440	1,425	1,439	+0.98%	28,200	295億6772万	+4.88%
03/18	1,424	1,436	1,424	1,425	+0.14%	36,900	292億8006万	+4.24%
03/17	1,415	1,426	1,412	1,423	+1.35%	33,600	292億3896万	+4.33%
03/14	1,396	1,409	1,393	1,404	+0.57%	38,400	288億4856万	+3.31%
03/13	1,385	1,405	1,381	1,396	+0.79%	39,400	286億8418万	+2.95%
03/12	1,401	1,403	1,384	1,385	-1.35%	35,500	284億5816万	+2.44%
03/11	1,393	1,404	1,381	1,404	+0.21%	51,400	288億4856万	+4%
03/10	1,410	1,410	1,391	1,401	-0.64%	32,600	287億8692万	+3.85%
03/07	1,394	1,414	1,386	1,410	+0.57%	47,800	289億7185万	+4.52%
03/06	1,419	1,428	1,390	1,402	+0.72%	117,800	288億747万	+4.01%
03/05	1,405	1,405	1,381	1,392	-0.71%	52,200	286億199万	+3.34%
03/04	15:30 2025年2月月次の売上状況について
03/04	1,385	1,404	1,371	1,402	+1.37%	61,000	288億747万	+4.24%
03/03	1,376	1,386	1,371	1,383	+2.52%	48,100	284億1707万	+2.98%
02/28	1,363	1,363	1,344	1,349	-1.24%	52,700	277億1846万	+0.67%
02/27	1,345	1,367	1,345	1,366	+1.56%	54,200	280億6776万	+2.09%
02/26	1,346	1,351	1,337	1,345	+0.45%	53,800	276億3627万	+0.67%
02/25	1,321	1,344	1,317	1,339	+1.52%	58,400	275億1298万	+0.3%
02/21	1,327	1,327	1,311	1,319	-0.6%	43,300	271億203万	-1.27%
02/20	1,333	1,337	1,321	1,327	-0.67%	34,500	272億6641万	-0.67%
02/19	1,340	1,340	1,326	1,336	0%	26,200	274億5134万	-0.15%
02/18	1,328	1,336	1,320	1,336	+0.68%	32,400	274億5134万	-0.3%
02/17	1,340	1,348	1,325	1,327	-0.6%	45,100	272億6641万	-1.34%
02/14	1,337	1,338	1,325	1,335	+0.07%	40,300	274億3079万	-1.11%
02/13	1,320	1,334	1,311	1,334	+1.06%	77,700	274億1024万	-1.55%
02/12	1,339	1,339	1,312	1,320	+0.46%	79,800	271億2258万	-3.01%
02/10	1,334	1,334	1,313	1,314	-1.94%	104,900	269億9930万	-3.95%
02/07	1,315	1,349	1,315	1,340	+1.9%	68,500	275億3353万	-2.55%
02/06	1,310	1,328	1,310	1,315	0%	77,400	270億1984万	-4.78%
02/05	1,319	1,326	1,310	1,315	+0.08%	101,200	270億1984万	-5.19%
02/04	15:30 2025年1月月次の売上状況について
02/04	1,326	1,328	1,310	1,314	-0.9%	119,600	269億9930万	-5.74%
02/03	1,375	1,375	1,325	1,326	-4.05%	166,400	272億4586万	-5.29%
01/31	1,384	1,389	1,373	1,382	-0.22%	28,100	283億9652万	-1.71%
01/30	1,381	1,385	1,364	1,385	-0.5%	68,200	284億5816万	-1.77%
01/29	1,376	1,408	1,365	1,392	+0.8%	76,000	286億199万	-1.56%
01/28	1,374	1,408	1,373	1,381	+1.99%	122,300	283億7597万	-2.61%
01/27	1,339	1,358	1,331	1,354	+1.35%	82,800	278億2119万	-4.85%
01/24	1,321	1,344	1,317	1,336	+1.91%	99,300	274億5134万	-6.51%
01/23	1,303	1,317	1,300	1,311	+0.08%	56,900	269億3765万	-8.77%
01/22	1,310	1,316	1,300	1,310	-0.08%	82,000	269億1711万	-9.41%
01/21	1,329	1,331	1,309	1,311	-1.28%	106,700	269億3765万	-9.71%
01/20	1,321	1,342	1,307	1,328	-1.12%	119,200	272億8696万	-8.98%
01/17	1,328	1,345	1,313	1,343	+0.52%	82,400	275億9517万	-8.39%
01/16	1,370	1,396	1,333	1,336	-1.76%	120,900	274億5134万	-9.3%
01/15	1,388	1,393	1,356	1,360	-2.16%	132,000	279億4448万	-8.05%
01/14	1,371	1,399	1,350	1,390	-4.6%	368,900	285億6090万	-6.27%
01/10	15:30 2025年5月期第2四半期決算説明資料
01/10	15:30 2025年5月期第2四半期決算補足資料
01/10	15:30 2025年5月期第2四半期(中間期)決算短信〔日本基準〕(連結)
01/10	1,457	1,490	1,450	1,457	0%	109,400	299億3758万	-1.95%
01/09	1,453	1,467	1,441	1,457	+0.07%	81,300	299億3758万	-1.95%
01/08	1,480	1,480	1,453	1,456	-1.89%	82,500	299億1703万	-2.02%
01/07	1,499	1,500	1,474	1,484	-0.6%	93,800	304億9236万	-0.13%
01/06	15:30 2024年12月月次の売上状況について
01/06	1,520	1,520	1,478	1,493	-0.67%	115,500	306億7728万	+0.47%
2024
12/30	1,499	1,508	1,491	1,503	+0.87%	62,300	308億8276万	+1.21%
12/27	1,487	1,499	1,474	1,490	+1.92%	44,400	306億1564万	+0.34%
12/26	1,467	1,483	1,462	1,462	-1.08%	56,600	300億4031万	-1.68%
12/25	1,480	1,496	1,465	1,478	+0.82%	46,100	303億6907万	-0.67%
12/24	1,486	1,491	1,461	1,466	-1.08%	44,700	301億2250万	-1.54%
12/23	1,511	1,532	1,476	1,482	-0.67%	54,700	304億5126万	-0.47%
12/20	1,481	1,507	1,475	1,492	+0.74%	40,400	306億5674万	+0.27%
12/19	1,462	1,493	1,457	1,481	-0.4%	57,500	304億3071万	-0.2%

9278 ブックオフグループ HD

IR情報

2024/12/19～2025/05/22

IR情報＆株価推移

開示資料

決算

株式

チャート