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
11/08	15:30 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/08	2,071	2,072	2,070	2,070	-0.05%	1,000	254億1647万	+0.24%
11/07	2,070	2,076	2,065	2,071	+0.1%	1,200	254億2875万	+0.24%
11/06	2,066	2,074	2,065	2,069	-0.34%	1,100	254億419万	+0.19%
11/05	2,062	2,076	2,060	2,076	+0.68%	2,700	254億9014万	+0.53%
11/01	16:00 Wismettacフーズ株式会社との資本業務提携に関するお知らせ
11/01	2,075	2,077	2,062	2,062	-0.63%	1,000	253億1824万	-0.1%
10/31	2,065	2,075	2,065	2,075	+0.1%	1,200	254億7786万	+0.53%
10/30	2,070	2,073	2,070	2,073	+0.58%	800	254億5331万	+0.48%
10/29	2,074	2,074	2,057	2,061	-0.58%	800	253億596万	-0.1%
10/28	2,054	2,073	2,054	2,073	+0.83%	1,000	254億5331万	+0.48%
10/25	2,063	2,063	2,056	2,056	-0.34%	200	252億4457万	-0.34%
10/24	2,064	2,064	2,053	2,063	-0.1%	900	253億3052万	0%
10/23	2,055	2,065	2,053	2,065	+0.49%	1,200	253億5508万	+0.1%
10/22	2,070	2,070	2,055	2,055	-0.1%	1,100	252億3229万	-0.34%
10/21	2,059	2,059	2,057	2,057	-0.1%	800	252億5685万	-0.29%
10/18	2,060	2,080	2,057	2,059	-0.05%	2,000	252億8141万	-0.19%
10/17	2,060	2,064	2,060	2,060	-0.05%	500	252億9369万	-0.15%
10/16	2,061	2,076	2,057	2,061	-0.24%	1,200	253億596万	-0.05%
10/15	2,060	2,074	2,057	2,066	+0.29%	3,900	253億6736万	+0.19%
10/11	2,061	2,069	2,060	2,060	-0.05%	3,800	252億9369万	-0.15%
10/10	2,071	2,071	2,060	2,061	-0.48%	2,000	253億596万	-0.15%
10/09	2,076	2,080	2,070	2,071	-0.24%	1,000	254億2875万	+0.29%
10/08	2,063	2,076	2,063	2,076	0%	1,400	254億9014万	+0.48%
10/07	2,060	2,076	2,060	2,076	+0.78%	3,300	254億9014万	+0.44%
10/04	2,060	2,063	2,060	2,060	0%	1,200	252億9369万	-0.39%
10/03	2,053	2,069	2,053	2,060	-0.58%	4,500	252億9369万	-0.43%
10/02	2,063	2,072	2,060	2,072	+0.44%	1,400	254億4103万	+0.1%
10/01	2,063	2,083	2,063	2,063	0%	700	253億3052万	-0.39%
09/30	2,055	2,070	2,055	2,063	+0.24%	1,900	253億3052万	-0.43%
09/27	2,059	2,086	2,054	2,058	-0.29%	2,200	252億6913万	-0.77%
09/26	2,051	2,079	2,051	2,064	+0.58%	5,000	253億4280万	-0.53%
09/25	2,060	2,060	2,052	2,052	-0.39%	1,600	251億9546万	-1.11%
09/24	2,074	2,074	2,057	2,060	+0.1%	2,400	252億9369万	-0.77%
09/20	2,063	2,076	2,058	2,058	-0.58%	2,100	252億6913万	-0.91%
09/19	2,058	2,070	2,055	2,070	+0.53%	2,200	254億1647万	-0.38%
09/18	2,058	2,077	2,058	2,059	+0.1%	1,100	252億8141万	-0.96%
09/17	2,060	2,060	2,057	2,057	-0.19%	500	252億5685万	-1.11%
09/13	2,059	2,070	2,058	2,061	+0.1%	700	253億596万	-1.01%
09/12	2,060	2,075	2,059	2,059	-0.05%	1,200	252億8141万	-1.15%
09/11	2,060	2,062	2,060	2,060	0%	1,400	252億9369万	-1.2%
09/10	2,053	2,076	2,053	2,060	+0.39%	1,400	252億9369万	-1.29%
09/09	2,050	2,088	2,045	2,052	-0.48%	2,500	251億9546万	-1.58%
09/06	2,084	2,084	2,060	2,062	-0.72%	2,000	253億1824万	-1.39%
09/05	2,081	2,087	2,077	2,077	-0.53%	2,700	255億242万	-0.91%
09/04	2,092	2,099	2,086	2,088	-0.24%	3,400	256億3748万	-0.67%
09/03	2,100	2,100	2,091	2,093	-0.33%	1,800	256億9888万	-0.66%
09/02	2,101	2,101	2,090	2,100	+0.24%	2,500	257億8483万	-0.57%
08/30	2,090	2,095	2,090	2,095	+0.24%	800	257億2343万	-1.04%
08/29	2,090	2,095	2,090	2,090	0%	1,600	256億6204万	-1.51%
08/28	2,098	2,098	2,090	2,090	-0.1%	800	256億6204万	-1.79%
08/27	2,098	2,098	2,089	2,092	-0.29%	2,100	256億8660万	-1.97%
08/26	2,091	2,098	2,091	2,098	+0.38%	1,600	257億6027万	-1.96%
08/23	2,090	2,094	2,090	2,090	-0.19%	2,200	256億6204万	-2.56%
08/22	2,091	2,094	2,081	2,094	+0.14%	3,100	257億1116万	-2.65%
08/21	2,079	2,092	2,077	2,091	+0.72%	2,500	256億7432万	-3.01%
08/20	2,078	2,090	2,075	2,076	+0.19%	5,700	254億9014万	-3.93%
08/19	2,080	2,080	2,072	2,072	-0.38%	5,600	254億4103万	-4.43%
08/16	2,089	2,089	2,079	2,080	-0.38%	6,400	255億3926万	-4.32%
08/15	2,088	2,090	2,086	2,088	0%	3,100	256億3748万	-4.18%
08/14	2,095	2,098	2,085	2,088	-0.14%	5,000	256億3748万	-4.4%
08/13	2,097	2,114	2,084	2,091	-0.33%	6,700	256億7432万	-4.48%
08/09	2,110	2,110	2,078	2,098	-0.1%	3,200	257億6027万	-4.38%
08/08	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/08	2,099	2,130	2,071	2,100	+0.05%	7,000	257億8483万	-4.5%
08/07	2,098	2,120	2,052	2,099	0%	4,400	257億7255万	-4.72%
08/06	2,000	2,120	2,000	2,099	+3.35%	9,300	257億7255万	-4.89%
08/05	2,181	2,181	2,009	2,031	-7.05%	13,200	249億3761万	-8.14%
08/02	9:30 (訂正)「譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ」の一部訂正について
08/02	2,199	2,199	2,185	2,185	-0.64%	6,900	268億2850万	-1.49%
08/01	2,212	2,218	2,199	2,199	-0.77%	7,700	270億40万	-0.9%
07/31	2,219	2,220	2,213	2,216	+0.05%	1,000	272億913万	-0.14%
07/30	2,222	2,222	2,213	2,215	-0.14%	2,000	271億9685万	-0.14%
07/29	2,220	2,225	2,217	2,218	-0.05%	2,200	272億3369万	0%
07/26	2,224	2,227	2,219	2,219	-0.67%	3,000	272億4597万	+0.05%
07/25	2,230	2,235	2,223	2,234	+0.13%	4,100	274億229万	+0.72%
07/24	2,236	2,240	2,231	2,231	-0.36%	1,700	273億6549万	+0.59%
07/23	15:00 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ
07/23	2,243	2,243	2,233	2,239	-0.04%	1,400	274億6362万	+0.99%
07/22	2,243	2,243	2,230	2,240	+0.22%	5,900	274億7588万	+1.08%
07/19	2,227	2,235	2,221	2,235	+0.36%	4,900	274億1455万	+0.9%
07/18	2,224	2,227	2,220	2,227	+0.09%	3,000	273億1643万	+0.54%
07/17	2,232	2,235	2,225	2,225	-0.27%	4,200	272億9189万	+0.5%
07/16	2,225	2,232	2,221	2,231	0%	2,000	273億6549万	+0.81%
07/12	2,230	2,234	2,226	2,231	+0.5%	2,300	273億6549万	+0.81%
07/11	2,220	2,223	2,215	2,220	0%	1,800	272億3056万	+0.36%
07/10	2,211	2,220	2,210	2,220	+0.09%	1,500	272億3056万	+0.41%
07/09	2,204	2,221	2,204	2,218	+0.5%	4,700	272億603万	+0.32%
07/08	2,229	2,231	2,206	2,207	-0.54%	5,500	270億7111万	-0.18%
07/05	2,222	2,247	2,207	2,219	+0.45%	15,100	272億1830万	+0.36%
07/04	2,211	2,212	2,203	2,209	-0.09%	2,000	270億9564万	-0.09%
07/03	2,205	2,213	2,205	2,211	+0.45%	2,700	271億2017万	0%
07/02	2,208	2,208	2,201	2,201	+0.05%	1,400	269億9751万	-0.5%
07/01	2,201	2,202	2,200	2,200	0%	2,500	269億8524万	-0.59%
06/28	2,205	2,208	2,200	2,200	-0.05%	4,700	269億8524万	-0.63%
06/27	2,200	2,206	2,199	2,201	0%	3,900	269億9751万	-0.63%
06/26	2,203	2,207	2,196	2,201	-0.09%	10,000	269億9751万	-0.68%
06/25	2,211	2,212	2,200	2,203	-0.5%	7,000	270億2204万	-0.63%
06/24	15:00 譲渡制限付株式報酬としての新株式発行に関するお知らせ
06/24	2,215	2,216	2,210	2,214	0%	2,200	271億5697万	-0.14%
06/21	2,218	2,227	2,214	2,214	-0.18%	1,500	271億5697万	-0.18%
06/20	2,230	2,231	2,218	2,218	-0.54%	1,700	272億603万	0%
06/19	2,215	2,230	2,210	2,230	+0.68%	2,800	273億5322万	+0.5%
06/18	2,213	2,216	2,213	2,215	-0.05%	900	271億6923万	-0.27%
06/17	2,216	2,216	2,215	2,216	0%	700	271億8150万	-0.36%
06/14	2,219	2,219	2,214	2,216	-0.14%	700	271億8150万	-0.49%

9955 ヨンキュウ

IR情報

2024/06/14～2024/11/08

IR情報＆株価推移

開示資料

決算

株式

チャート