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
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%
04/23	1,815	1,822	1,796	1,800	-0.83%	700	89億7210万	-3.64%
04/22	1,818	1,818	1,782	1,815	-0.22%	1,100	90億4686万	-3.25%
04/19	1,823	1,823	1,790	1,819	-1.03%	1,500	90億6680万	-3.4%
04/18	1,818	1,838	1,817	1,838	-0.65%	700	91億6151万	-2.75%
04/17	1,860	1,860	1,850	1,850	-0.32%	600	92億2132万	-2.48%
04/16	1,832	1,856	1,832	1,856	-0.11%	500	92億5123万	-2.42%
04/15	1,858	1,858	1,858	1,858	+1.59%	300	92億6120万	-2.62%
04/12	1,858	1,858	1,829	1,829	-1.19%	900	91億1665万	-4.44%
04/11	1,821	1,851	1,821	1,851	+1.65%	300	92億2630万	-3.69%
04/10	1,854	1,855	1,814	1,821	-0.16%	1,200	90億7677万	-5.55%
04/09	1,795	1,840	1,795	1,824	+1.62%	3,600	90億9172万	-5.59%
04/08	1,787	1,795	1,787	1,795	+0.73%	400	89億4717万	-7.28%
04/05	1,800	1,800	1,782	1,782	-1%	1,800	88億8237万	-8.1%
04/04	1,801	1,801	1,800	1,800	+0.84%	1,000	89億7210万	-7.36%
04/03	1,796	1,796	1,784	1,785	-0.78%	2,600	88億9733万	-8.27%
04/02	1,829	1,831	1,799	1,799	-2.02%	2,800	89億6711万	-7.7%
04/01	1,861	1,862	1,800	1,836	-1.4%	3,700	91億5154万	-5.94%
03/29	1,892	1,892	1,862	1,862	-0.53%	2,300	92億8113万	-4.66%
03/28	1,853	1,877	1,852	1,872	-7.05%	3,000	93億3098万	-4.1%
03/27	2,000	2,016	1,991	2,014	+0.7%	3,400	100億3878万	+3.23%
03/26	1,999	2,000	1,990	2,000	+0.3%	1,800	99億6900万	+2.88%
03/25	2,000	2,001	1,994	1,994	-0.3%	3,100	99億3909万	+2.94%
03/22	2,000	2,000	1,985	2,000	0%	2,200	99億6900万	+3.57%
03/21	2,000	2,000	1,975	2,000	0%	2,500	99億6900万	+3.95%
03/19	2,000	2,001	1,980	2,000	0%	2,400	99億6900万	+4.33%
03/18	2,000	2,002	1,995	2,000	+0.35%	1,600	99億6900万	+4.71%
03/15	2,008	2,009	1,993	1,993	+0.1%	900	99億3410万	+4.73%
03/14	2,010	2,010	1,991	1,991	-0.95%	800	99億2413万	+5.01%
03/13	1,983	2,010	1,981	2,010	+1.41%	2,000	100億1884万	+6.41%
03/12	2,011	2,011	1,980	1,982	-1.44%	1,500	98億7927万	+5.37%
03/11	2,014	2,015	2,000	2,011	+0.05%	600	100億2382万	+7.25%
03/08	2,010	2,020	2,010	2,010	+0.2%	600	100億1884万	+7.66%
03/07	2,020	2,035	1,960	2,006	+0.2%	3,000	99億9890万	+7.91%
03/06	1,958	2,005	1,954	2,002	+3.25%	3,300	99億7896万	+8.1%
03/05	1,908	1,940	1,908	1,939	+1.68%	3,200	96億6494万	+5.15%
03/04	1,899	1,915	1,899	1,907	+1.44%	1,100	95億544万	+3.7%
03/01	1,890	1,890	1,880	1,880	-0.53%	1,000	93億7086万	+2.4%
02/29	1,861	1,890	1,861	1,890	+1.56%	600	94億2070万	+3.11%
02/28	1,880	1,890	1,861	1,861	-0.53%	2,700	92億7615万	+1.69%
02/27	1,879	1,880	1,871	1,871	+0.48%	1,600	93億2599万	+2.35%
02/26	1,865	1,875	1,860	1,862	-0.16%	1,400	92億8113万	+2.03%
02/22	1,859	1,865	1,859	1,865	+0.81%	1,300	92億9609万	+2.3%
02/21	1,854	1,859	1,850	1,850	+1.31%	800	92億2132万	+1.65%
02/20	1,857	1,859	1,819	1,826	-1.03%	4,100	91億169万	+0.44%
02/19	1,857	1,857	1,845	1,845	+0.82%	600	91億9640万	+1.54%
02/16	1,850	1,860	1,830	1,830	-1.08%	1,700	91億2163万	+0.83%
02/15	1,825	1,850	1,825	1,850	+1.37%	1,600	92億2132万	+1.98%
02/14	16:00 令和6年度の株主優待制度に関するお知らせ
02/14	16:00 令和6年第3四半期決算短信[日本基準](非連結)
02/14	1,824	1,825	1,818	1,825	0%	1,800	90億9671万	+0.72%
02/13	1,820	1,825	1,820	1,825	+0.39%	1,700	90億9671万	+0.77%
02/09	1,819	1,819	1,818	1,818	0%	400	90億6182万	+0.44%
02/08	1,811	1,819	1,811	1,818	0%	700	90億6182万	+0.5%
02/07	1,811	1,819	1,810	1,818	-0.11%	2,000	90億6182万	+0.61%
02/06	1,820	1,820	1,811	1,820	0%	1,900	90億7179万	+0.89%
02/05	1,820	1,820	1,816	1,820	0%	900	90億7179万	+1.05%
02/02	1,820	1,820	1,811	1,820	+0.05%	700	90億7179万	+1.17%
02/01	1,820	1,820	1,810	1,819	0%	1,300	90億6680万	+1.28%
01/31	1,819	1,820	1,809	1,819	+0.28%	1,400	90億6680万	+1.39%
01/30	1,818	1,818	1,814	1,814	-0.06%	1,900	90億4188万	+1.28%
01/29	1,814	1,815	1,813	1,815	+0.06%	600	90億4686万	+1.45%
01/26	1,811	1,814	1,807	1,814	0%	500	90億4188万	+1.51%
01/25	1,813	1,814	1,813	1,814	0%	500	90億4188万	+1.68%
01/24	1,806	1,814	1,806	1,814	-0.06%	500	90億4188万	+1.8%
01/23	1,827	1,828	1,809	1,815	+0.55%	1,100	90億4686万	+1.97%
01/22	1,797	1,828	1,797	1,805	-0.06%	2,600	89億9702万	+1.52%
01/19	1,796	1,806	1,795	1,806	+0.44%	1,400	90億200万	+1.69%
01/18	1,799	1,799	1,798	1,798	-0.11%	400	89億6213万	+1.3%
01/17	1,799	1,800	1,799	1,800	+0.11%	300	89億7210万	+1.52%
01/16	1,801	1,801	1,798	1,798	-0.17%	1,800	89億6213万	+1.52%
01/15	1,808	1,808	1,801	1,801	+0.22%	1,000	89億7708万	+1.75%
01/12	1,798	1,810	1,797	1,797	-0.44%	2,000	89億5714万	+1.64%
01/11	1,810	1,810	1,796	1,805	-0.28%	2,600	89億9702万	+2.21%
01/10	1,798	1,810	1,796	1,810	+0.67%	2,500	90億2194万	+2.55%
01/09	1,790	1,798	1,790	1,798	+0.45%	900	89億6213万	+1.99%
01/05	1,782	1,790	1,780	1,790	+0.28%	600	89億2225万	+1.65%
01/04	1,780	1,789	1,780	1,785	+0.85%	900	88億9733万	+1.42%
2023
12/29	1,755	1,770	1,755	1,770	+0.91%	1,000	88億2256万	+0.57%
12/28	1,759	1,760	1,753	1,754	+0.17%	1,400	87億4281万	-0.28%
12/27	1,752	1,758	1,751	1,751	-0.28%	2,700	87億2785万	-0.45%
12/26	1,753	1,756	1,752	1,756	-0.06%	3,100	87億5278万	-0.23%
12/25	1,756	1,758	1,755	1,757	-0.06%	2,400	87億5776万	-0.11%
12/22	1,758	1,758	1,755	1,758	+0.06%	3,000	87億6275万	-0.11%
12/21	1,760	1,760	1,755	1,757	+0.06%	1,000	87億5776万	-0.17%
12/20	1,760	1,762	1,755	1,756	-0.23%	2,700	87億5278万	-0.23%
12/19	1,757	1,760	1,755	1,760	+0.17%	2,700	87億7272万	0%
12/18	1,757	1,766	1,757	1,757	0%	1,300	87億5776万	-0.17%
12/15	1,761	1,761	1,757	1,757	-0.23%	700	87億5776万	-0.23%
12/14	1,765	1,765	1,759	1,761	-0.11%	1,500	87億7770万	-0.06%
12/13	1,767	1,767	1,763	1,763	-0.23%	700	87億8767万	+0.11%
12/12	1,770	1,770	1,761	1,767	+0.4%	1,100	88億761万	+0.23%
12/11	1,760	1,760	1,755	1,760	+0.4%	1,200	87億7272万	-0.17%
12/08	1,759	1,760	1,753	1,753	-0.34%	1,900	87億3782万	-0.57%
12/07	17:00 仮監査役(一時監査役職務代行者)選任に関するお知らせ

9664 御園座

IR情報

2023/12/08～2024/05/09

IR情報＆株価推移

開示資料

決算

株式

チャート