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	15:00 当社株式の上場廃止に関するお知らせ
07/26	2,662	2,715	2,591	2,593	-2.59%	184,100	1655億8587万	-1.71%
07/25	2,744	2,744	2,631	2,662	-3.06%	30,800	1699億9213万	+1.22%
07/24	2,801	2,840	2,746	2,746	-1.93%	45,800	1753億5627万	+4.89%
07/23	2,800	2,848	2,781	2,800	0%	53,800	1788億465万	+7.53%
07/22	2,763	2,805	2,753	2,800	+0.36%	40,900	1788億465万	+8.28%
07/19	2,700	2,796	2,700	2,790	+3.26%	42,400	1781億6606万	+8.31%
07/18	2,720	2,746	2,692	2,702	-1.64%	27,500	1725億4648万	+5.34%
07/17	2,715	2,747	2,702	2,747	+2.27%	14,000	1754億2013万	+7.26%
07/16	2,706	2,720	2,677	2,686	-0.15%	27,000	1715億2474万	+5.25%
07/12	2,746	2,764	2,690	2,690	-2.39%	32,200	1717億8018万	+5.61%
07/11	2,800	2,810	2,739	2,756	-0.68%	23,000	1759億9486万	+8.59%
07/10	2,731	2,800	2,731	2,775	+1.76%	50,100	1772億818万	+9.81%
07/09	15:00 移動スーパー「とくし丸」26号車開業のお知らせ
07/09	2,752	2,776	2,689	2,727	-0.15%	29,200	1741億4295万	+8.43%
07/08	2,709	2,737	2,675	2,731	+1%	20,800	1743億9839万	+8.85%
07/05	2,670	2,735	2,670	2,704	+0.75%	32,200	1726億7420万	+8.03%
07/04	2,660	2,704	2,660	2,684	+1.32%	32,100	1713億9702万	+7.45%
07/03	2,600	2,656	2,582	2,649	+1.15%	31,000	1691億6197万	+6.26%
07/02	17:00 支配株主等に関する事項について
07/02	2,616	2,662	2,613	2,619	+1.16%	46,000	1672億4620万	+5.35%
07/01	2,513	2,600	2,513	2,589	+4.52%	38,200	1653億3044万	+4.56%
06/28	15:00 上場維持基準(流通株式比率基準)の適合に向けた計画書及び流通株式比率の状況について
06/28	2,450	2,502	2,449	2,477	+2.65%	28,500	1581億7825万	+0.36%
06/27	2,440	2,444	2,398	2,413	-1.11%	55,600	1540億9129万	-2.03%
06/26	2,410	2,465	2,408	2,440	+1.54%	138,200	1558億1548万	-0.73%
06/25	2,410	2,436	2,398	2,403	+0.13%	41,300	1534億5270万	-2.08%
06/24	2,380	2,429	2,380	2,400	+0.88%	48,600	1532億6112万	-1.92%
06/21	2,381	2,409	2,372	2,379	-0.04%	92,900	1519億2009万	-2.42%
06/20	13:00 株式交換契約に関する定時株主総会の承認可決及び剰余金の配当(特別配当)に関する基準日設定についてのお知らせ
06/20	2,396	2,409	2,287	2,380	+0.72%	52,600	1519億8395万	-1.9%
06/19	2,384	2,409	2,356	2,363	-0.88%	39,000	1508億9835万	-1.91%
06/18	2,400	2,413	2,365	2,384	+0.46%	32,600	1522億3938万	-0.17%
06/17	2,534	2,534	2,341	2,373	-6.79%	57,000	1515億3694万	+0.21%
06/14	2,467	2,546	2,467	2,546	+1.47%	42,900	1625億8451万	+8.34%
06/13	2,550	2,550	2,460	2,509	-3.28%	57,600	1602億2173万	+7.96%
06/12	2,533	2,594	2,508	2,594	+2.41%	31,300	1656億4973万	+12.93%
06/11	2,559	2,598	2,533	2,533	-1.32%	20,500	1617億5435万	+11.73%
06/10	2,492	2,567	2,492	2,567	+4.18%	51,800	1639億2554万	+14.6%
06/07	2,450	2,515	2,442	2,464	-0.32%	24,400	1573億4809万	+11.34%
06/06	2,482	2,528	2,464	2,472	-0.4%	36,500	1578億5896万	+12.88%
06/05	2,570	2,570	2,479	2,482	-3.57%	27,500	1584億9755万	+14.43%
06/04	2,531	2,629	2,525	2,574	-0.19%	42,200	1643億7256万	+20%
06/03	2,626	2,629	2,556	2,579	+0.12%	41,400	1646億9185万	+21.88%
05/31	2,533	2,580	2,477	2,576	+0.63%	53,200	1645億27万	+23.43%
05/30	2,442	2,560	2,442	2,560	+3.64%	58,300	1634億7853万	+24.33%
05/29	2,400	2,470	2,399	2,470	+3.61%	33,400	1577億3124万	+21.56%
05/28	2,368	2,430	2,368	2,384	+0.17%	34,100	1522億3938万	+18.73%
05/27	2,343	2,390	2,340	2,380	+1.58%	35,000	1519億8395万	+19.78%
05/24	2,303	2,377	2,302	2,343	+1.56%	29,300	1496億2117万	+18.93%
05/23	2,330	2,352	2,307	2,307	-0.69%	44,900	1473億2226万	+18.25%
05/22	2,240	2,349	2,203	2,323	+4.45%	65,600	1483億4400万	+20.36%
05/21	2,197	2,240	2,188	2,224	+2.07%	75,200	1420億2198万	+16.56%
05/20	2,090	2,200	2,062	2,179	+4.01%	72,000	1391億4833万	+15.29%
05/17	2,013	2,120	1,987	2,095	+7.71%	117,400	1337億8419万	+11.73%
05/16	1,876	2,050	1,806	1,945	+5.94%	208,600	1242億537万	+4.46%
05/15	16:15 剰余金の配当(特別配当)及び配当予想の修正に関するお知らせ
05/15	16:15 エイチ・ツー・オーリテイリング株式会社による株式会社関西フードマーケットの完全子会社化に関する株式交換契約締結(簡易株式交換)のお知らせ
05/15	1,919	1,919	1,836	1,836	-2.86%	26,200	1172億4476万	-1.02%
05/14	15:00 2023年度通期決算説明資料
05/14	15:00 2024年3月期決算補足資料
05/14	15:00 2024年3月期決算短信〔日本基準〕(連結)
05/14	1,915	1,915	1,850	1,890	-1.66%	20,200	1206億9313万	+2%
05/13	1,900	1,958	1,900	1,922	+1.96%	21,900	1227億3662万	+3.84%
05/10	1,850	1,890	1,843	1,885	+1.89%	10,900	1203億7384万	+2.11%
05/09	1,851	1,860	1,839	1,850	+0.82%	13,500	1181億3878万	+0.76%
05/08	1,865	1,875	1,829	1,835	-1.82%	11,400	1171億8090万	+0.27%
05/07	1,874	1,878	1,861	1,869	-0.32%	6,400	1193億5210万	+2.24%
05/02	1,868	1,894	1,850	1,875	-0.48%	11,300	1197億3525万	+2.85%
05/01	1,921	1,958	1,879	1,884	-3.63%	16,400	1203億998万	+3.52%
04/30	1,890	1,970	1,885	1,955	+3.99%	36,300	1248億4396万	+7.59%
04/26	1,835	1,883	1,834	1,880	+2.01%	25,500	1200億5455万	+3.87%
04/25	1,842	1,861	1,840	1,843	-0.97%	11,300	1176億9177万	+2.05%
04/24	1,875	1,875	1,850	1,861	-0.53%	13,900	1188億4123万	+3.22%
04/23	1,900	1,900	1,871	1,871	-1.21%	12,100	1194億7982万	+3.94%
04/22	1,889	1,900	1,852	1,894	+1.39%	24,000	1209億4857万	+5.46%
04/19	1,850	1,875	1,842	1,868	+0.97%	24,800	1192億8824万	+4.24%
04/18	1,958	1,958	1,844	1,850	-5.52%	42,200	1181億3878万	+3.53%
04/17	1,900	1,969	1,882	1,958	+3.87%	93,700	1250億3553万	+9.94%
04/16	1,798	1,900	1,771	1,885	+6.62%	87,000	1203億7384万	+6.44%
04/15	1,774	1,794	1,761	1,768	-0.67%	15,200	1129億236万	+0.23%
04/12	1,771	1,792	1,771	1,780	+0.23%	20,300	1136億6867万	+1.08%
04/11	1,789	1,789	1,764	1,776	-0.73%	9,900	1134億1323万	+1.14%
04/10	1,788	1,804	1,785	1,789	+0.06%	17,300	1142億4340万	+2.23%
04/09	1,771	1,788	1,765	1,788	+1.13%	11,500	1141億7954万	+2.7%
04/08	1,800	1,800	1,759	1,768	-1.01%	28,100	1129億236万	+2.14%
04/05	1,820	1,850	1,760	1,786	-2.72%	42,400	1140億5182万	+3.78%
04/04	1,790	1,836	1,745	1,836	+2.57%	50,800	1172億4476万	+7.37%
04/03	1,644	1,807	1,644	1,790	+8.88%	106,200	1143億725万	+5.36%
04/02	1,689	1,729	1,632	1,644	-3.18%	24,300	1049億8387万	-2.66%
04/01	1,775	1,775	1,698	1,698	-4.34%	28,900	1084億3224万	+0.71%
03/29	1,753	1,787	1,747	1,775	+0.8%	16,200	1133億4937万	+5.53%
03/28	1,770	1,815	1,753	1,761	-2.11%	26,500	1124億5535万	+5.13%
03/27	1,790	1,815	1,784	1,799	+0.22%	40,200	1148億8198万	+7.72%
03/26	1,776	1,806	1,771	1,795	+1.07%	27,700	1146億2655万	+8.07%
03/25	1,775	1,791	1,766	1,776	-0.45%	30,300	1134億1323万	+7.57%
03/22	1,775	1,786	1,766	1,784	+0.45%	19,500	1139億2410万	+8.78%
03/21	1,795	1,825	1,771	1,776	-0.78%	30,500	1134億1323万	+9.02%
03/19	1,761	1,790	1,755	1,790	+1.36%	15,500	1143億725万	+10.63%
03/18	15:00 株式会社ＫＳＰ取締役の異動について
03/18	15:00 株式会社関西スーパーマーケット代表取締役及び役員等の異動について
03/18	1,788	1,794	1,761	1,766	-1.23%	27,400	1127億7464万	+9.96%
03/15	1,750	1,799	1,750	1,788	+1.82%	34,600	1141億7954万	+12.1%
03/14	1,705	1,775	1,705	1,756	+3.6%	49,100	1121億3605万	+10.79%
03/13	1,692	1,716	1,688	1,695	-0.29%	23,300	1082億4067万	+7.62%
03/12	1,705	1,709	1,680	1,700	-0.29%	17,900	1085億5996万	+8.28%
03/11	1,695	1,723	1,680	1,705	+0.53%	49,200	1088億7926万	+9.15%
03/08	1,671	1,696	1,664	1,696	+1.98%	55,500	1083億453万	+9.14%
03/07	1,625	1,694	1,625	1,663	+2.91%	61,000	1061億9719万	+7.64%
03/06	1,585	1,620	1,570	1,616	+1.96%	38,100	1031億9582万	+5.21%
03/05	1,528	1,614	1,528	1,585	+3.73%	54,400	1012億1620万	+3.59%
03/04	1,515	1,547	1,499	1,528	+0.86%	32,300	975億7625万	+0.26%

9919 関西フードマーケット

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