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
06/02	880	884	872	873	-0.57%	21,400	133億5984万	-7.72%
05/30	878	886	875	878	-0.23%	17,300	134億3635万	-7.68%
05/29	887	891	880	880	-0.56%	12,000	134億6696万	-7.85%
05/28	898	898	885	885	-0.23%	12,300	135億4348万	-7.62%
05/27	882	891	880	887	+0.8%	15,600	135億7408万	-7.7%
05/26	886	889	880	880	-0.68%	19,400	134億6696万	-8.62%
05/23	887	895	880	886	-0.34%	18,400	135億5878万	-8.28%
05/22	880	900	872	889	+0.68%	28,600	136億469万	-8.35%
05/21	893	905	883	883	-1.12%	32,200	135億1287万	-9.25%
05/20	920	920	891	893	-3.35%	50,200	136億6590万	-8.32%
05/19	928	928	909	924	+1.2%	25,600	141億4031万	-5.23%
05/16	914	934	913	913	+0.11%	49,500	139億7197万	-6.26%
05/15	966	983	909	912	-7.03%	123,900	139億5667万	-6.27%
05/14	16:30 2025年3月期決算短信〔日本基準〕(連結)
05/14	16:30 支配株主等に関する事項について
05/14	16:30 役員の異動に関するお知らせ
05/14	16:30 上場維持基準への適合に関するお知らせ
05/14	990	1,024	953	981	-0.2%	195,000	150億1260万	+1.34%
05/13	1,001	1,005	968	983	-0.91%	53,100	150億4321万	+2.08%
05/12	997	997	985	992	0%	19,700	151億8094万	+3.33%
05/09	997	1,004	990	992	-0.5%	28,000	151億8094万	+3.77%
05/08	1,004	1,006	995	997	-0.7%	22,200	152億5745万	+4.62%
05/07	996	1,011	991	1,004	+0.8%	28,100	153億6458万	+5.68%
05/02	1,003	1,005	990	996	-0.9%	17,900	152億4215万	+4.95%
05/01	1,025	1,025	1,001	1,005	-1.76%	19,700	153億7988万	+5.9%
04/30	1,037	1,055	1,020	1,023	+0.29%	64,000	156億5534万	+7.91%
04/28	1,052	1,069	1,020	1,020	-2.86%	93,400	156億943万	+7.82%
04/25	1,020	1,050	1,002	1,050	+2.94%	224,500	160億6853万	+11.11%
04/24	1,007	1,022	984	1,020	+1.29%	110,800	156億943万	+8.17%
04/23	981	1,007	974	1,007	+3.6%	98,500	154億1049万	+7.01%
04/22	958	984	953	972	+0.73%	53,600	148億7487万	+3.4%
04/21	956	976	951	965	+2.01%	33,900	147億6775万	+2.66%
04/18	950	958	942	946	-0.42%	19,400	144億7698万	+0.53%
04/17	945	959	937	950	-0.94%	29,400	145億3820万	+0.64%
04/16	969	980	949	959	-1.03%	26,100	146億7593万	+1.16%
04/15	974	986	963	969	+1.04%	25,000	148億2896万	+1.79%
04/14	951	984	948	959	+4.13%	54,400	146億7593万	+0.42%
04/11	907	921	896	921	+0.77%	21,200	140億9440万	-3.96%
04/10	930	930	911	914	+1.67%	24,100	139億8727万	-5.38%
04/09	886	909	861	899	+1.47%	55,800	137億5772万	-7.42%
04/08	825	900	825	886	+11.45%	35,500	135億5878万	-9.13%
04/07	785	817	767	795	-7.23%	72,500	121億6617万	-19.04%
04/04	879	885	836	857	-4.14%	57,500	131億1498万	-13.87%
04/03	890	899	863	894	-1.87%	42,900	136億8121万	-11.22%
04/02	912	923	905	911	+0.44%	20,500	139億4136万	-10.42%
04/01	940	941	905	907	-2.79%	55,400	138億8015万	-11.68%
03/31	16:00 A種優先株式の交付価額の修正に関するお知らせ
03/31	951	960	933	933	-3.22%	61,700	142億7804万	-9.86%
03/28	969	979	963	964	-2.53%	26,500	147億5244万	-7.75%
03/27	988	997	975	989	+0.1%	42,000	151億3503万	-6.17%
03/26	994	994	975	988	+0.51%	34,700	151億1972万	-6.97%
03/25	1,004	1,004	974	983	-0.81%	48,000	150億4321万	-8.13%
03/24	990	1,010	990	991	+0.71%	43,700	151億6563万	-7.73%
03/21	980	985	967	984	+0.82%	34,300	150億5851万	-8.72%
03/19	990	990	975	976	-1.31%	37,500	149億3608万	-9.71%
03/18	970	990	945	989	+1.85%	115,300	151億3503万	-8.68%
03/17	986	993	965	971	-2.9%	126,800	148億5957万	-10.51%
03/14	16:30 役員の異動に関するお知らせ
03/14	987	1,010	983	1,000	-1.19%	76,800	153億336万	-8%
03/13	1,034	1,034	1,012	1,012	-2.69%	49,400	154億8700万	-6.9%
03/12	1,078	1,078	1,037	1,040	-3.61%	15,900	159億1550万	-4.32%
03/11	1,044	1,108	1,015	1,079	+3.25%	53,100	165億1233万	-0.64%
03/10	17:30 売出価格等の決定に関するお知らせ
03/10	1,055	1,055	1,023	1,045	-0.95%	18,100	159億9202万	-3.51%
03/07	1,062	1,073	1,035	1,055	-2.76%	15,100	161億4505万	-2.41%
03/06	1,043	1,100	1,042	1,085	+4.93%	14,300	166億415万	+0.74%
03/05	1,014	1,047	1,009	1,034	+1.97%	15,900	158億2368万	-3.54%
03/04	1,029	1,040	1,000	1,014	-3.52%	40,300	155億1761万	-5.14%
03/03	1,130	1,155	1,044	1,051	-6.41%	57,000	160億8384万	-1.41%
02/28	16:00 上場維持基準の適合に向けた計画に基づく進捗状況について
02/28	16:00 株式の売出しに関するお知らせ
02/28	1,150	1,150	1,123	1,123	-2.35%	15,300	171億8568万	+5.74%
02/27	1,155	1,160	1,143	1,150	+0.17%	10,600	175億9887万	+9.11%
02/26	1,154	1,161	1,138	1,148	-0.52%	12,600	175億6826万	+9.75%
02/25	1,102	1,167	1,102	1,154	+2.3%	21,400	176億6008万	+11.18%
02/21	1,176	1,179	1,100	1,128	-4.16%	30,500	172億6220万	+9.62%
02/20	1,185	1,197	1,166	1,177	-0.59%	13,200	180億1206万	+15.17%
02/19	1,196	1,198	1,169	1,184	+0.51%	21,500	181億1918万	+17%
02/18	1,168	1,183	1,162	1,178	-1.67%	47,600	180億2736万	+17.45%
02/17	1,188	1,260	1,150	1,198	+11.23%	136,700	183億3343万	+20.64%
02/14	16:30 中期経営計画修正に関するお知らせ
02/14	16:30 非上場の親会社等の決算に関するお知らせ
02/14	16:30 特別利益の計上及び通期連結業績予想の修正に関するお知らせ
02/14	16:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/14	1,094	1,094	1,059	1,077	-1.64%	12,000	164億8172万	+9.67%
02/13	1,061	1,115	1,053	1,095	+3.69%	23,000	167億5718万	+12.19%
02/12	1,048	1,056	1,038	1,056	+1.93%	12,100	161億6035万	+8.87%
02/10	1,025	1,047	1,025	1,036	+1.07%	5,300	158億5429万	+7.14%
02/07	1,030	1,042	1,021	1,025	+0.59%	11,500	156億8595万	+6.66%
02/06	1,015	1,026	1,010	1,019	+0.1%	5,500	155億9413万	+6.81%
02/05	1,008	1,023	1,007	1,018	+1.39%	6,100	155億7882万	+7.5%
02/04	1,016	1,023	1,004	1,004	-0.89%	6,800	153億6458万	+6.58%
02/03	1,010	1,028	993	1,013	0%	14,000	155億231万	+8.23%
01/31	985	1,019	980	1,013	+3.16%	19,200	155億231万	+9.04%
01/30	968	982	968	982	+1.97%	7,900	150億2790万	+6.51%
01/29	960	963	958	963	+0.84%	10,000	147億3714万	+5.13%
01/28	955	958	951	955	0%	9,500	146億1471万	+4.95%
01/27	945	955	945	955	+0.74%	6,000	146億1471万	+5.52%
01/24	953	953	941	948	+0.85%	3,900	145億759万	+5.33%
01/23	942	945	940	940	-0.21%	1,900	143億8516万	+5.03%
01/22	945	950	942	942	-0.32%	2,900	144億1577万	+5.72%
01/21	945	950	940	945	+0.64%	3,400	144億6168万	+6.66%
01/20	950	950	936	939	-0.11%	6,100	143億6986万	+6.58%
01/17	942	949	938	940	0%	6,100	143億8516万	+7.31%
01/16	944	948	940	940	-0.21%	5,200	143億8516万	+7.92%
01/15	940	949	940	942	+0.21%	3,800	144億1577万	+8.78%
01/14	928	940	928	940	+1.29%	10,300	143億8516万	+9.18%
01/10	937	937	928	928	-0.75%	3,700	142億152万	+8.41%
01/09	939	959	928	935	0%	7,100	143億865万	+9.74%
01/08	941	944	924	935	-1.16%	12,000	143億865万	+10.39%
01/07	975	975	941	946	-2.97%	24,400	144億7698万	+12.35%
01/06	900	975	900	975	+10.05%	44,700	149億2078万	+16.49%
2024
12/30	865	897	857	886	+4.11%	13,500	135億5878万	+6.75%

9713 ロイヤルホテル

IR情報

2024/12/30～2025/06/02

IR情報＆株価推移

開示資料

決算

株式

チャート