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
04/23	2,297	2,300	2,296	2,296	0%	1,100	281億6278万	-1.75%
04/22	2,297	2,297	2,296	2,296	-0.04%	500	281億6278万	-1.96%
04/19	2,297	2,298	2,296	2,297	0%	1,800	281億7505万	-2.13%
04/18	2,300	2,305	2,296	2,297	-0.35%	800	281億7505万	-2.34%
04/17	2,300	2,307	2,300	2,305	-0.13%	600	282億7318万	-2.25%
04/16	2,295	2,308	2,292	2,308	+0.57%	2,100	283億997万	-2.33%
04/15	2,291	2,295	2,283	2,295	+0.17%	1,200	281億5052万	-3.12%
04/12	2,291	2,294	2,283	2,291	-0.09%	2,100	281億145万	-3.54%
04/11	2,298	2,300	2,293	2,293	-0.22%	1,900	281億2598万	-3.7%
04/10	2,300	2,300	2,296	2,298	0%	1,900	281億8731万	-3.77%
04/09	2,302	2,302	2,298	2,298	-0.13%	1,800	281億8731万	-4.01%
04/08	2,302	2,308	2,301	2,301	-0.39%	1,300	282億2411万	-4.2%
04/05	2,307	2,319	2,300	2,310	+0.04%	3,800	283億3451万	-4.11%
04/04	2,314	2,319	2,307	2,309	-0.17%	1,400	283億2224万	-4.47%
04/03	2,316	2,332	2,311	2,313	-0.34%	2,800	283億7130万	-4.62%
04/02	2,330	2,335	2,321	2,321	-0.3%	2,500	284億6943万	-4.56%
04/01	2,331	2,335	2,328	2,328	-0.21%	3,600	285億5529万	-4.63%
03/29	2,332	2,341	2,331	2,333	-0.04%	4,000	286億1662万	-4.74%
03/28	15:00 取締役候補者の選任に関するお知らせ
03/28	2,351	2,351	2,324	2,334	-5.04%	17,700	286億2889万	-5.01%
03/27	2,458	2,478	2,452	2,458	+0.2%	14,200	301億4988万	-0.32%
03/26	2,445	2,455	2,445	2,453	+0.33%	9,900	300億8855万	-0.57%
03/25	2,423	2,445	2,420	2,445	+1.24%	15,000	299億9042万	-0.89%
03/22	2,412	2,415	2,411	2,415	+0.12%	5,800	296億2244万	-2.11%
03/21	2,412	2,417	2,412	2,412	-0.08%	5,700	295億8564万	-2.27%
03/19	2,420	2,421	2,414	2,414	-0.25%	5,400	296億1017万	-2.23%
03/18	2,427	2,427	2,419	2,420	-0.25%	4,800	296億8377万	-2.02%
03/15	2,420	2,426	2,414	2,426	0%	4,700	297億5736万	-1.82%
03/14	2,447	2,447	2,420	2,426	-0.57%	7,300	297億5736万	-1.86%
03/13	15:00 期末配当予想の修正に関するお知らせ
03/13	2,440	2,440	2,438	2,440	0%	1,700	299億2909万	-1.33%
03/12	2,440	2,440	2,435	2,440	-0.2%	2,800	299億2909万	-1.41%
03/11	2,445	2,450	2,437	2,445	-0.2%	5,800	299億9042万	-1.25%
03/08	2,449	2,458	2,445	2,450	+0.04%	3,300	300億5175万	-1.09%
03/07	2,465	2,465	2,445	2,449	-0.12%	4,100	300億3948万	-1.13%
03/06	2,451	2,469	2,451	2,452	-0.2%	3,600	300億7628万	-0.97%
03/05	2,479	2,479	2,451	2,457	-1.25%	4,100	301億3761万	-0.65%
03/04	2,518	2,518	2,488	2,488	-0.36%	1,900	305億1786万	+0.77%
03/01	2,500	2,500	2,454	2,497	-0.52%	4,800	306億2825万	+1.34%
02/29	2,506	2,510	2,498	2,510	+0.16%	2,900	307億8771万	+2.12%
02/28	2,507	2,517	2,500	2,506	+0.6%	1,800	307億3865万	+2.24%
02/27	2,525	2,525	2,490	2,491	-1.54%	4,400	305億5466万	+1.88%
02/26	2,539	2,540	2,521	2,530	-0.35%	4,300	310億3303万	+3.77%
02/22	2,533	2,540	2,533	2,539	-0.04%	1,200	311億4342万	+4.49%
02/21	2,524	2,540	2,505	2,540	+0.2%	1,400	311億5569万	+4.92%
02/20	2,500	2,540	2,500	2,535	+1.48%	3,900	310億9436万	+5.06%
02/19	2,458	2,498	2,453	2,498	+1.96%	4,400	306億4052万	+3.91%
02/16	2,449	2,454	2,445	2,450	+0.12%	2,100	300億5175万	+2.21%
02/15	2,439	2,450	2,439	2,447	+0.33%	1,800	300億1495万	+2.3%
02/14	2,425	2,448	2,425	2,439	+0.58%	1,400	299億1682万	+2.22%
02/13	2,445	2,450	2,425	2,425	-0.74%	1,800	297億4510万	+1.81%
02/09	2,448	2,451	2,422	2,443	-0.2%	1,500	299億6589万	+2.78%
02/08	2,448	2,448	2,448	2,448	-0.04%	500	300億2722万	+3.25%
02/07	2,470	2,470	2,449	2,449	-0.81%	2,800	300億3948万	+3.6%
02/06	2,470	2,474	2,467	2,469	-0.24%	800	302億8480万	+4.75%
02/05	2,476	2,478	2,470	2,475	-0.04%	2,100	303億5840万	+5.41%
02/02	2,464	2,479	2,464	2,476	+0.81%	1,800	303億7067万	+5.81%
02/01	2,466	2,480	2,453	2,456	+0.04%	2,200	301億2535万	+5.36%
01/31	2,422	2,465	2,422	2,455	+1.36%	5,300	301億1308万	+5.64%
01/30	15:00 第三養鰻場完成に関するお知らせ
01/30	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	2,381	2,424	2,381	2,422	+1.85%	4,800	297億830万	+4.53%
01/29	2,368	2,378	2,367	2,378	+0.46%	1,400	291億6860万	+2.9%
01/26	2,368	2,368	2,359	2,367	+0.51%	1,100	290億3367万	+2.6%
01/25	2,346	2,355	2,343	2,355	+0.26%	1,400	288億8648万	+2.21%
01/24	2,349	2,349	2,340	2,349	+0.34%	900	288億1288万	+2.09%
01/23	2,350	2,350	2,336	2,341	+0.13%	1,700	287億1475万	+1.87%
01/22	2,338	2,345	2,329	2,338	+0.3%	2,800	286億7795万	+1.87%
01/19	2,325	2,331	2,325	2,331	+0.3%	2,300	285億9209万	+1.66%
01/18	2,325	2,333	2,324	2,324	-0.04%	2,400	285億623万	+1.44%
01/17	2,322	2,325	2,316	2,325	+0.13%	1,000	285億1850万	+1.57%
01/16	2,320	2,324	2,318	2,322	+0.09%	1,300	284億8170万	+1.49%
01/15	2,321	2,332	2,320	2,320	0%	1,800	284億5717万	+1.44%
01/12	2,318	2,330	2,316	2,320	+0.09%	2,500	284億5717万	+1.53%
01/11	2,317	2,320	2,310	2,318	+0.04%	1,600	284億3263万	+1.49%
01/10	2,320	2,320	2,313	2,317	-0.04%	2,000	284億2037万	+1.44%
01/09	2,316	2,318	2,305	2,318	+0.09%	2,900	284億3263万	+1.53%
01/05	2,301	2,333	2,292	2,316	+1.49%	4,500	284億810万	+1.49%
01/04	2,284	2,285	2,273	2,282	+0.48%	2,800	279億9106万	+0.04%
2023
12/29	2,276	2,276	2,265	2,271	+0.09%	1,800	278億5613万	-0.48%
12/28	2,263	2,277	2,263	2,269	+0.31%	1,500	278億3160万	-0.61%
12/27	2,270	2,270	2,262	2,262	0%	3,000	277億4574万	-0.96%
12/26	2,267	2,270	2,262	2,262	-0.31%	4,900	277億4574万	-1.01%
12/25	2,270	2,271	2,266	2,269	-0.22%	1,900	278億3160万	-0.79%
12/22	2,270	2,275	2,270	2,274	+0.18%	1,300	278億9293万	-0.66%
12/21	2,281	2,281	2,266	2,270	-0.39%	3,500	278億4386万	-0.87%
12/20	2,282	2,282	2,268	2,279	-0.04%	2,900	279億5426万	-0.52%
12/19	2,280	2,284	2,280	2,280	0%	2,100	279億6653万	-0.52%
12/18	2,272	2,280	2,268	2,280	+0.18%	2,700	279億6653万	-0.57%
12/15	2,271	2,283	2,271	2,276	+0.04%	1,000	279億1746万	-0.74%
12/14	2,286	2,286	2,275	2,275	-0.52%	900	279億520万	-0.78%
12/13	2,274	2,287	2,272	2,287	+0.57%	1,900	280億5239万	-0.22%
12/12	2,277	2,280	2,274	2,274	-0.13%	700	278億9293万	-0.74%
12/11	2,288	2,288	2,277	2,277	-0.48%	2,400	279億2973万	-0.57%
12/08	2,295	2,295	2,288	2,288	-0.04%	800	280億6465万	-0.04%
12/07	2,286	2,289	2,285	2,289	-0.04%	1,300	280億7692万	+0.09%
12/06	2,295	2,296	2,290	2,290	0%	1,100	280億8919万	+0.22%
12/05	2,295	2,299	2,290	2,290	-0.22%	1,800	280億8919万	+0.26%
12/04	2,295	2,298	2,295	2,295	-0.22%	1,000	281億5052万	+0.57%
12/01	2,298	2,300	2,297	2,300	+0.09%	600	282億1185万	+0.92%
11/30	2,290	2,300	2,290	2,298	-0.09%	1,500	281億8731万	+0.92%
11/29	2,300	2,300	2,297	2,300	+0.17%	600	282億1185万	+1.1%
11/28	2,295	2,296	2,295	2,296	-0.09%	600	281億6278万	+1.06%
11/27	2,291	2,298	2,288	2,298	+0.17%	1,600	281億8731万	+1.23%

9955 ヨンキュウ

IR情報

2023/11/27～2024/04/23

IR情報＆株価推移

開示資料

決算

株式

チャート