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
07/26	2,374	2,374	2,350	2,357	-0.17%	3,800	91億9230万	-1.42%
07/25	2,360	2,417	2,353	2,361	-1.54%	6,900	92億790万	-1.46%
07/24	17:00 剰余金の配当(中間配当)に関するお知らせ
07/24	2,420	2,442	2,391	2,398	-1.15%	4,700	93億5220万	-0.12%
07/23	2,419	2,455	2,419	2,426	-0.16%	6,200	94億6140万	+0.92%
07/22	2,430	2,435	2,408	2,430	+0.54%	5,600	94億7700万	+1.04%
07/19	2,396	2,417	2,383	2,417	+1.17%	3,700	94億2630万	+0.46%
07/18	2,387	2,399	2,375	2,389	+0.29%	5,600	93億1710万	-0.71%
07/17	2,360	2,384	2,360	2,382	+0.93%	3,400	92億8980万	-1.04%
07/16	2,377	2,384	2,360	2,360	-0.34%	5,200	92億400万	-2.12%
07/12	2,347	2,368	2,342	2,368	+0.68%	3,500	92億3520万	-1.95%
07/11	2,358	2,360	2,335	2,352	+0.86%	2,600	91億7280万	-2.73%
07/10	2,392	2,392	2,330	2,332	-0.85%	7,400	90億9480万	-3.72%
07/09	2,384	2,389	2,352	2,352	-1.38%	9,800	91億7280万	-3.05%
07/08	2,369	2,386	2,360	2,385	+0.68%	6,100	93億150万	-1.89%
07/05	2,367	2,369	2,316	2,369	+0.42%	17,200	92億3910万	-2.63%
07/04	2,384	2,384	2,358	2,359	-0.08%	5,800	92億10万	-3.08%
07/03	2,381	2,382	2,361	2,361	-0.71%	7,100	92億790万	-3.04%
07/02	2,408	2,408	2,378	2,378	-0.71%	3,600	92億7420万	-2.34%
07/01	2,406	2,410	2,375	2,395	-0.13%	6,400	93億4050万	-1.68%
06/28	2,376	2,406	2,369	2,398	+0.93%	5,600	93億5220万	-1.56%
06/27	2,351	2,394	2,350	2,376	-1.66%	10,000	92億6640万	-2.38%
06/26	2,487	2,490	2,406	2,416	-1.99%	20,600	94億2240万	-0.74%
06/25	2,498	2,511	2,461	2,465	-0.52%	10,500	96億1350万	+1.36%
06/24	2,492	2,492	2,432	2,478	+0.53%	7,100	96億6420万	+2.06%
06/21	2,475	2,475	2,452	2,465	-0.8%	4,600	96億1350万	+1.73%
06/20	2,480	2,492	2,470	2,485	-0.04%	2,200	96億9150万	+2.86%
06/19	2,474	2,490	2,473	2,486	+0.49%	3,600	96億9540万	+3.2%
06/18	2,470	2,494	2,465	2,474	+1.1%	5,200	96億4860万	+3.04%
06/17	2,496	2,496	2,432	2,447	-0.49%	12,100	95億4330万	+1.83%
06/14	2,409	2,459	2,400	2,459	+1.86%	9,300	95億9010万	+2.29%
06/13	2,414	2,418	2,391	2,414	+0.08%	2,600	94億1460万	+0.37%
06/12	2,447	2,447	2,396	2,412	-2.66%	17,800	94億680万	+0.08%
06/11	2,497	2,510	2,478	2,478	+0.73%	5,100	96億6420万	+2.69%
06/10	2,480	2,492	2,456	2,460	-0.24%	6,000	95億9400万	+1.86%
06/07	2,441	2,466	2,440	2,466	+1.02%	3,400	96億1740万	+2.03%
06/06	2,478	2,478	2,437	2,441	+0.12%	3,900	95億1990万	+0.95%
06/05	2,471	2,486	2,438	2,438	-1.34%	6,500	95億820万	+0.7%
06/04	2,428	2,486	2,424	2,471	+1.94%	5,600	96億3690万	+1.9%
06/03	2,427	2,427	2,408	2,424	+0.41%	1,500	94億5360万	-0.25%
05/31	2,361	2,414	2,361	2,414	+1.43%	4,700	94億1460万	-1.03%
05/30	2,350	2,385	2,340	2,380	+0.8%	6,100	92億8200万	-2.78%
05/29	2,411	2,422	2,360	2,361	-1.95%	10,100	92億790万	-3.87%
05/28	2,386	2,438	2,362	2,408	+0.96%	14,100	93億9120万	-2.23%
05/27	2,358	2,385	2,349	2,385	+1.71%	6,000	93億150万	-3.48%
05/24	2,361	2,361	2,327	2,345	-1.1%	11,600	91億4550万	-5.33%
05/23	2,389	2,411	2,361	2,371	-0.25%	6,100	92億4690万	-4.63%
05/22	2,362	2,386	2,338	2,377	+0.68%	11,100	92億7030万	-4.77%
05/21	2,346	2,403	2,335	2,361	+0.68%	15,100	92億790万	-5.82%
05/20	2,309	2,360	2,309	2,345	+1.52%	27,700	91億4550万	-6.91%
05/17	2,298	2,311	2,285	2,310	+0.52%	11,800	90億900万	-8.8%
05/16	2,314	2,314	2,271	2,298	+0.44%	32,800	89億6220万	-9.74%
05/15	2,425	2,427	2,266	2,288	-9.39%	96,100	89億2320万	-10.63%
05/14	15:00 2024年12月期第1四半期決算短信〔日本基準〕(連結)
05/14	2,484	2,536	2,475	2,525	+2.64%	14,300	98億4750万	-1.9%
05/13	2,500	2,508	2,442	2,460	-1.32%	24,700	95億9400万	-4.65%
05/10	2,518	2,518	2,484	2,493	-1.46%	12,000	97億2270万	-3.75%
05/09	2,510	2,544	2,483	2,530	+1.16%	14,900	98億6700万	-2.69%
05/08	2,512	2,545	2,501	2,501	-0.95%	9,900	97億5390万	-4.1%
05/07	2,519	2,534	2,503	2,525	+1.04%	7,800	98億4750万	-3.63%
05/02	2,491	2,516	2,490	2,499	+0.32%	4,800	97億4610万	-5.02%
05/01	2,517	2,521	2,482	2,491	-1.58%	15,000	97億1490万	-5.75%
04/30	2,515	2,541	2,505	2,531	+0.08%	14,300	98億7090万	-4.78%
04/26	2,596	2,599	2,516	2,529	-2.81%	41,300	98億6310万	-5.35%
04/25	2,626	2,637	2,595	2,602	-1.29%	8,800	101億4780万	-2.98%
04/24	2,630	2,648	2,619	2,636	-0.23%	7,700	102億8040万	-1.9%
04/23	2,611	2,643	2,611	2,642	+1.97%	8,400	103億380万	-1.82%
04/22	2,571	2,597	2,563	2,591	+2.33%	12,800	101億490万	-3.89%
04/19	2,574	2,575	2,467	2,532	-2.47%	21,300	98億7480万	-6.26%
04/18	2,559	2,610	2,559	2,596	+1.45%	7,600	101億2440万	-4.14%
04/17	2,556	2,578	2,510	2,559	+0.35%	11,000	99億8010万	-5.64%
04/16	2,631	2,635	2,546	2,550	-3.19%	22,500	99億4500万	-6.15%
04/15	2,615	2,639	2,576	2,634	-0.94%	18,400	102億7260万	-3.2%
04/12	2,650	2,659	2,620	2,659	+0.15%	13,400	103億7010万	-2.39%
04/11	2,651	2,665	2,643	2,655	-1.3%	7,300	103億5450万	-2.57%
04/10	2,642	2,711	2,642	2,690	+1.86%	8,600	104億9100万	-1.32%
04/09	2,639	2,672	2,630	2,641	+0.08%	9,000	102億9990万	-3.12%
04/08	2,636	2,723	2,634	2,639	+0.11%	13,800	102億9210万	-3.26%
04/05	2,660	2,663	2,620	2,636	-1.42%	15,100	102億8040万	-3.55%
04/04	2,723	2,723	2,657	2,674	-1.47%	15,400	104億2860万	-2.41%
04/03	2,711	2,771	2,710	2,714	-0.7%	12,900	105億8460万	-1.09%
04/02	2,728	2,752	2,720	2,733	-0.29%	5,400	106億5870万	-0.4%
04/01	2,810	2,810	2,710	2,741	-2.35%	15,800	106億8990万	-0.11%
03/29	16:00 執行役員および人事の異動に関するお知らせ
03/29	2,792	2,853	2,790	2,807	+0.54%	5,200	109億4730万	+2.41%
03/28	2,854	2,880	2,792	2,792	-0.64%	17,100	108億8880万	+2.2%
03/27	2,865	2,881	2,791	2,810	-1.92%	15,500	109億5900万	+3.04%
03/26	2,851	2,895	2,824	2,865	-0.21%	14,700	111億7350万	+5.29%
03/25	2,780	2,875	2,780	2,871	+3.53%	26,300	111億9690万	+5.98%
03/22	2,742	2,780	2,711	2,773	+1.13%	11,100	108億1470万	+2.82%
03/21	2,750	2,790	2,711	2,742	+0.4%	18,200	106億9380万	+1.78%
03/19	2,755	2,755	2,719	2,731	-0.8%	6,300	106億5090万	+1.45%
03/18	2,703	2,765	2,703	2,753	+1.29%	9,900	107億3670万	+2.38%
03/15	2,693	2,718	2,679	2,718	-0.26%	6,100	106億20万	+1.23%
03/14	2,706	2,725	2,672	2,725	+0.93%	9,700	106億2750万	+1.45%
03/13	2,710	2,710	2,651	2,700	+0.6%	11,700	105億3000万	+0.52%
03/12	2,633	2,715	2,626	2,684	+1.47%	12,400	104億6760万	-0.15%
03/11	2,715	2,729	2,619	2,645	-2.11%	22,600	103億1550万	-1.75%
03/08	2,671	2,727	2,671	2,702	+1.08%	6,600	105億3780万	+0.19%
03/07	2,690	2,706	2,661	2,673	-0.37%	6,200	104億2470万	-1.07%
03/06	2,713	2,739	2,683	2,683	-0.48%	10,000	104億6370万	-0.89%
03/05	2,686	2,697	2,645	2,696	+0.15%	7,300	105億1440万	-0.59%
03/04	2,774	2,779	2,692	2,692	-2.57%	16,300	104億9880万	-0.81%

9731 白洋舍

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート