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
09/20	1,758	1,770	1,758	1,770	+0.85%	800	88億2256万	-0.06%
09/19	1,755	1,755	1,755	1,755	0%	200	87億4779万	-0.9%
09/18	1,760	1,760	1,755	1,755	-0.34%	1,000	87億4779万	-0.9%
09/17	1,759	1,761	1,755	1,761	+0.11%	800	87億7770万	-0.62%
09/13	1,759	1,759	1,758	1,759	-1.07%	500	87億6773万	-0.79%
09/12	1,758	1,778	1,758	1,778	+1.14%	200	88億6244万	+0.23%
09/11	1,758	1,758	1,758	1,758	-0.11%	500	87億6275万	-0.85%
09/10	1,760	1,760	1,760	1,760	+0.17%	200	87億7272万	-0.79%
09/09	1,760	1,760	1,755	1,757	-0.23%	700	87億5776万	-0.9%
09/06	1,761	1,761	1,761	1,761	-1.07%	900	87億7770万	-0.68%
09/05	1,766	1,780	1,765	1,780	+0.79%	800	88億7241万	+0.34%
09/04	1,780	1,788	1,766	1,766	-0.79%	1,100	88億262万	-0.39%
09/03	1,785	1,785	1,780	1,780	-0.39%	300	88億7241万	+0.34%
09/02	1,788	1,788	1,787	1,787	-0.11%	600	89億730万	+0.73%
08/30	1,789	1,789	1,789	1,789	0%	200	89億1727万	+0.85%
08/29	1,786	1,789	1,786	1,789	+0.17%	200	89億1727万	+0.85%
08/28	1,770	1,786	1,770	1,786	-0.06%	500	89億231万	+0.73%
08/27	1,773	1,787	1,770	1,787	+0.79%	400	89億730万	+0.73%
08/26	1,776	1,776	1,765	1,773	+0.45%	700	88億3751万	-0.06%
08/23	1,757	1,765	1,757	1,765	+0.17%	1,300	87億9764万	-0.51%
08/22	1,762	1,763	1,760	1,762	-0.06%	1,400	87億8268万	-0.73%
08/21	1,763	1,763	1,763	1,763	-1.45%	300	87億8767万	-0.68%
08/20	1,788	1,789	1,755	1,789	+0.06%	1,400	89億1727万	+0.68%
08/19	1,762	1,790	1,753	1,788	+1.07%	1,500	89億1228万	+0.62%
08/16	1,755	1,769	1,755	1,769	+0.63%	800	88億1758万	-0.45%
08/15	1,757	1,766	1,757	1,758	+0.06%	800	87億6275万	-1.12%
08/14	1,755	1,777	1,755	1,757	-1.01%	800	87億5776万	-1.24%
08/13	1,757	1,776	1,751	1,775	-0.73%	1,000	88億4748万	-0.34%
08/09	16:00 令和7年3月期第1四半期決算短信〔日本基準](非連結)
08/09	1,750	1,788	1,750	1,788	+0.39%	1,100	89億1228万	+0.34%
08/08	1,760	1,781	1,760	1,781	+0.91%	600	88億7739万	-0.11%
08/07	1,750	1,765	1,750	1,765	-0.84%	300	87億9764万	-1.01%
08/06	1,728	1,780	1,725	1,780	+3.01%	1,500	88億7241万	-0.22%
08/05	1,768	1,768	1,728	1,728	-2.26%	3,000	86億1321万	-3.19%
08/02	1,772	1,780	1,768	1,768	-0.23%	2,100	88億1259万	-1.12%
08/01	1,772	1,772	1,772	1,772	0%	100	88億3253万	-0.95%
07/31	1,772	1,772	1,772	1,772	0%	200	88億3253万	-1.01%
07/30	1,774	1,774	1,772	1,772	-1.28%	200	88億3253万	-1.06%
07/29	1,779	1,795	1,765	1,795	+0.9%	900	89億4717万	+0.17%
07/25	1,793	1,793	1,778	1,779	-0.11%	2,400	88億6742万	-0.78%
07/24	1,782	1,782	1,781	1,781	-0.11%	500	88億7739万	-0.67%
07/23	1,782	1,798	1,782	1,783	-0.61%	1,600	88億8736万	-0.61%
07/22	1,790	1,794	1,790	1,794	+0.67%	600	89億4219万	0%
07/19	1,799	1,799	1,782	1,782	-0.06%	1,200	88億8237万	-0.67%
07/18	1,785	1,785	1,783	1,783	-0.11%	500	88億8736万	-0.67%
07/17	1,788	1,790	1,781	1,785	+0.28%	800	88億9733万	-0.61%
07/16	1,792	1,792	1,780	1,780	-0.67%	1,200	88億7241万	-0.89%
07/12	1,796	1,798	1,792	1,792	-0.22%	600	89億3222万	-0.28%
07/11	1,788	1,796	1,782	1,796	+0.45%	700	89億5216万	-0.11%
07/10	1,790	1,799	1,788	1,788	-0.11%	700	89億1228万	-0.56%
07/09	1,791	1,791	1,790	1,790	-0.5%	400	89億2225万	-0.5%
07/08	1,791	1,799	1,790	1,799	0%	600	89億6711万	0%
07/05	1,793	1,799	1,793	1,799	-0.06%	200	89億6711万	0%
07/04	1,800	1,800	1,795	1,800	0%	1,200	89億7210万	0%
07/03	1,794	1,800	1,794	1,800	0%	1,000	89億7210万	0%
07/02	1,800	1,800	1,800	1,800	+0.33%	300	89億7210万	0%
07/01	1,799	1,799	1,794	1,794	-0.33%	700	89億4219万	-0.39%
06/28	1,800	1,801	1,799	1,800	0%	500	89億7210万	-0.06%
06/27	1,800	1,800	1,800	1,800	+0.33%	400	89億7210万	-0.06%
06/26	1,794	1,794	1,794	1,794	0%	200	89億4219万	-0.44%
06/25	1,796	1,796	1,794	1,794	-0.06%	700	89億4219万	-0.44%
06/24	1,800	1,803	1,795	1,795	-0.39%	600	89億4717万	-0.44%
06/21	1,797	1,802	1,796	1,802	-0.06%	1,000	89億8206万	-0.06%
06/20	1,803	1,803	1,803	1,803	+0.45%	300	89億8705万	0%
06/19	1,795	1,795	1,795	1,795	+0.11%	200	89億4717万	-0.44%
06/18	1,792	1,799	1,792	1,793	0%	800	89億3720万	-0.55%
06/17	1,809	1,810	1,793	1,793	+0.17%	500	89億3720万	-0.61%
06/14	1,790	1,803	1,790	1,790	-0.72%	900	89億2225万	-0.78%
06/13	1,789	1,803	1,789	1,803	-0.5%	1,100	89億8705万	-0.11%
06/12	1,812	1,812	1,812	1,812	+0.67%	100	90億3191万	+0.39%
06/10	1,802	1,802	1,800	1,800	-0.28%	600	89億7210万	-0.28%
06/07	1,805	1,805	1,805	1,805	+0.5%	200	89億9702万	-0.06%
06/06	1,796	1,800	1,795	1,796	-1.05%	1,500	89億5216万	-0.5%
06/05	1,796	1,815	1,796	1,815	+1.06%	300	90億4686万	+0.5%
06/04	1,800	1,800	1,796	1,796	0%	400	89億5216万	-0.5%
06/03	1,796	1,796	1,795	1,796	-0.11%	600	89億5216万	-0.55%
05/31	1,797	1,818	1,797	1,798	-1.21%	600	89億6213万	-0.44%
05/30	1,800	1,820	1,796	1,820	+1.11%	600	90億7179万	+0.78%
05/29	1,800	1,800	1,800	1,800	-0.94%	400	89億7210万	-0.33%
05/28	1,801	1,817	1,801	1,817	+0.22%	400	90億5683万	+0.55%
05/27	1,817	1,817	1,800	1,813	+1%	600	90億3689万	+0.28%
05/24	1,797	1,814	1,795	1,795	-0.88%	1,300	89億4717万	-0.77%
05/23	1,800	1,811	1,799	1,811	+0.06%	300	90億2692万	0%
05/22	1,801	1,810	1,798	1,810	+0.56%	800	90億2194万	-0.17%
05/21	1,801	1,801	1,800	1,800	-1.1%	400	89億7210万	-0.77%
05/20	1,798	1,820	1,798	1,820	+1.22%	600	90億7179万	+0.22%
05/17	1,797	1,798	1,797	1,798	+0.06%	200	89億6213万	-0.99%
05/16	1,803	1,803	1,797	1,797	-0.28%	2,200	89億5714万	-1.1%
05/15	1,803	1,803	1,802	1,802	-0.06%	500	89億8206万	-0.83%
05/14	1,802	1,803	1,802	1,803	+0.06%	400	89億8705万	-0.72%
05/13	1,802	1,802	1,802	1,802	0%	600	89億8206万	-0.77%
05/10	16:00 令和6年3月期決算短信〔日本基準〕(非連結)
05/10	16:00 業績予想と実績値との差異に関するお知らせ
05/10	16:00 取締役候補者及び監査役候補者の選任に関するお知らせ
05/10	1,808	1,808	1,802	1,802	-0.33%	800	89億8206万	-0.77%
05/09	1,836	1,836	1,806	1,808	+0.22%	1,100	90億1197万	-0.39%
05/08	1,819	1,819	1,804	1,804	-0.82%	800	89億9203万	-0.72%
05/07	1,826	1,826	1,819	1,819	+0.22%	200	90億6680万	0%
05/02	1,815	1,815	1,815	1,815	+0.83%	100	90億4686万	-0.33%
05/01	1,805	1,818	1,799	1,800	-0.28%	600	89億7210万	-1.59%
04/30	1,797	1,805	1,797	1,805	0%	1,400	89億9702万	-1.74%
04/26	1,816	1,861	1,805	1,805	+0.22%	2,300	89億9702万	-2.11%
04/25	1,806	1,806	1,801	1,801	-0.28%	300	89億7708万	-2.75%
04/24	1,803	1,810	1,803	1,806	+0.33%	600	90億200万	-2.9%

9664 御園座

IR情報

2024/04/24～2024/09/20

IR情報＆株価推移

開示資料

決算

株式

チャート