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
06/11	2,228	2,231	2,220	2,231	+0.13%	2,300	273億9331万	+3.29%
06/10	2,230	2,232	2,217	2,228	+0.63%	2,000	273億5647万	+3.34%
06/09	2,235	2,239	2,214	2,214	-0.81%	4,300	271億8457万	+2.88%
06/06	2,229	2,233	2,213	2,232	+0.59%	3,800	274億559万	+3.86%
06/05	2,232	2,234	2,215	2,219	-0.18%	3,200	272億4597万	+3.45%
06/04	2,219	2,241	2,219	2,223	+0.36%	9,400	272億9508万	+3.83%
06/03	2,192	2,217	2,187	2,215	+1.1%	6,600	271億9685万	+3.65%
06/02	2,200	2,222	2,181	2,191	-0.36%	8,900	269億217万	+2.67%
05/30	2,167	2,199	2,167	2,199	+0.46%	5,600	270億40万	+3.19%
05/29	2,180	2,189	2,161	2,189	+0.41%	5,200	268億7761万	+2.87%
05/28	2,160	2,182	2,160	2,180	+1.3%	3,900	267億6711万	+2.59%
05/27	2,143	2,159	2,143	2,152	+0.42%	3,400	264億2331万	+1.41%
05/26	2,155	2,155	2,142	2,143	+0.09%	2,600	263億1280万	+1.08%
05/23	2,135	2,150	2,135	2,141	+0.14%	5,300	262億8824万	+1.04%
05/22	2,123	2,139	2,123	2,138	+0.71%	2,800	262億5141万	+0.94%
05/21	2,122	2,124	2,116	2,123	+0.05%	3,200	260億6723万	+0.33%
05/20	2,115	2,124	2,115	2,122	+0.33%	2,300	260億5495万	+0.33%
05/19	2,102	2,119	2,102	2,115	+0.67%	3,800	259億6900万	0%
05/16	2,103	2,108	2,100	2,101	-0.1%	4,500	257億9710万	-0.57%
05/15	2,102	2,108	2,100	2,103	-0.28%	4,500	258億2166万	-0.43%
05/14	2,113	2,119	2,102	2,109	+0.24%	3,700	258億9533万	0%
05/13	2,116	2,122	2,104	2,104	-0.43%	5,800	258億3394万	-0.19%
05/12	2,115	2,120	2,106	2,113	+0.14%	5,000	259億4445万	+0.24%
05/09	2,120	2,123	2,110	2,110	+0.09%	3,600	259億761万	+0.09%
05/08	2,135	2,135	2,108	2,108	-1.26%	15,600	258億8305万	-0.05%
05/07	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/07	2,132	2,145	2,123	2,135	+0.52%	9,400	262億1457万	+1.14%
05/02	2,134	2,134	2,121	2,124	0%	3,700	260億7951万	+0.62%
05/01	2,124	2,134	2,121	2,124	-0.42%	6,000	260億7951万	+0.43%
04/30	2,126	2,133	2,121	2,133	-0.05%	5,100	261億9002万	+0.71%
04/28	2,136	2,137	2,124	2,134	+0.66%	4,800	262億229万	+0.57%
04/25	2,130	2,138	2,120	2,120	-0.47%	6,500	260億3040万	-0.19%
04/24	2,122	2,139	2,121	2,130	+0.42%	5,200	261億5318万	+0.09%
04/23	2,136	2,143	2,120	2,121	-0.8%	7,300	260億4267万	-0.42%
04/22	2,115	2,138	2,112	2,138	+1.09%	5,600	262億5141万	+0.23%
04/21	2,119	2,119	2,107	2,115	+0.62%	7,200	259億6900万	-0.94%
04/18	2,118	2,118	2,100	2,102	-0.19%	3,000	258億938万	-1.73%
04/17	2,115	2,115	2,106	2,106	-0.43%	2,000	258億5850万	-1.73%
04/16	2,109	2,115	2,100	2,115	+0.71%	2,600	259億6900万	-1.44%
04/15	2,119	2,119	2,100	2,100	-0.05%	4,700	257億8483万	-2.33%
04/14	2,100	2,119	2,100	2,101	+0.05%	3,200	257億9710万	-2.46%
04/11	2,077	2,106	2,063	2,100	-0.38%	3,700	257億8483万	-2.69%
04/10	2,120	2,149	2,088	2,108	+1.84%	3,900	258億8305万	-2.54%
04/09	2,086	2,086	2,066	2,070	-0.77%	3,700	254億1647万	-4.48%
04/08	2,052	2,097	2,032	2,086	+3.42%	6,600	256億1293万	-4%
04/07	2,008	2,028	1,998	2,017	-3.17%	16,900	247億6571万	-7.39%
04/04	2,080	2,097	2,076	2,083	-1%	9,500	255億7609万	-4.71%
04/03	2,100	2,120	2,099	2,104	-0.8%	11,000	258億3394万	-4.01%
04/02	2,139	2,139	2,121	2,121	-0.8%	8,100	260億4267万	-3.24%
04/01	2,141	2,148	2,138	2,138	-0.09%	6,400	262億5141万	-2.42%
03/31	15:30 資本コストや株価を意識した経営の実現に向けた対応について
03/31	2,158	2,178	2,135	2,140	-0.56%	14,300	262億7597万	-2.28%
03/28	2,143	2,176	2,123	2,152	-2.76%	23,500	264億2331万	-1.69%
03/27	2,215	2,218	2,212	2,213	-0.05%	11,100	271億7230万	+1.14%
03/26	2,216	2,219	2,209	2,214	+0.18%	7,100	271億8457万	+1.37%
03/25	2,206	2,214	2,206	2,210	+0.18%	6,300	271億3546万	+1.38%
03/24	2,199	2,209	2,199	2,206	+0.36%	5,900	270億8635万	+1.33%
03/21	2,198	2,200	2,195	2,198	+0.09%	6,000	269億8812万	+1.1%
03/19	2,198	2,199	2,193	2,196	-0.14%	3,200	269億6356万	+1.1%
03/18	2,192	2,204	2,192	2,199	+0.27%	6,300	270億40万	+1.38%
03/17	2,188	2,193	2,180	2,193	-0.09%	6,600	269億2673万	+1.2%
03/14	2,196	2,205	2,195	2,195	-0.18%	2,400	269億5128万	+1.39%
03/13	2,196	2,210	2,192	2,199	+0.05%	3,600	270億40万	+1.66%
03/12	2,200	2,200	2,191	2,198	-0.18%	2,500	269億8812万	+1.76%
03/11	2,200	2,206	2,190	2,202	-0.14%	5,300	270億3723万	+2.18%
03/10	2,211	2,211	2,200	2,205	-0.27%	6,700	270億7407万	+2.51%
03/07	2,215	2,216	2,205	2,211	-0.41%	5,000	271億4774万	+2.98%
03/06	2,212	2,224	2,210	2,220	+0.5%	3,100	272億5825万	+3.64%
03/05	2,209	2,209	2,204	2,209	0%	2,200	271億2318万	+3.42%
03/04	2,201	2,214	2,201	2,209	-0.14%	8,800	271億2318万	+3.66%
03/03	2,220	2,232	2,211	2,212	-0.98%	11,100	271億6002万	+4.09%
02/28	2,230	2,234	2,200	2,234	+0.68%	17,100	274億3014万	+5.43%
02/27	2,161	2,230	2,161	2,219	+5.62%	40,500	272億4597万	+5.12%
02/26	15:30 株主優待制度の実施回数(年2回)変更等に関するお知らせ
02/26	15:30 期末配当予想の修正に関するお知らせ
02/26	2,102	2,114	2,100	2,101	-0.47%	3,800	257億9710万	-0.19%
02/25	2,113	2,125	2,107	2,111	-0.09%	4,100	259億1989万	+0.33%
02/21	2,110	2,114	2,108	2,113	+0.14%	1,000	259億4445万	+0.57%
02/20	2,115	2,115	2,110	2,110	-0.24%	900	259億761万	+0.52%
02/19	2,118	2,118	2,111	2,115	-0.19%	1,200	259億6900万	+0.81%
02/18	2,127	2,127	2,119	2,119	-0.38%	900	260億1812万	+1.1%
02/17	2,128	2,128	2,111	2,127	0%	1,000	261億1635万	+1.58%
02/14	2,124	2,133	2,106	2,127	-0.56%	2,800	261億1635万	+1.72%
02/13	2,145	2,145	2,116	2,139	-0.42%	1,100	262億6369万	+2.44%
02/12	2,118	2,148	2,114	2,148	+1.32%	1,800	263億7419万	+3.02%
02/10	2,139	2,140	2,105	2,120	-0.89%	4,600	260億3040万	+1.92%
02/07	2,150	2,150	2,133	2,139	-0.51%	3,100	262億6369万	+2.99%
02/06	2,137	2,150	2,137	2,150	0%	2,900	263億9875万	+3.76%
02/05	2,111	2,160	2,100	2,150	+1.85%	8,600	263億9875万	+4.07%
02/04	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/04	2,100	2,111	2,098	2,111	+1.49%	2,100	259億1989万	+2.48%
02/03	2,100	2,100	2,080	2,080	-1.19%	2,200	255億3926万	+1.22%
01/31	2,094	2,120	2,092	2,105	+0.53%	4,600	258億4622万	+2.63%
01/30	2,092	2,096	2,092	2,094	+0.19%	500	257億1116万	+2.3%
01/29	2,092	2,092	2,081	2,090	+0.48%	1,200	256億6204万	+2.25%
01/28	2,080	2,083	2,079	2,080	+0.63%	600	255億3926万	+1.96%
01/27	2,073	2,077	2,063	2,067	-0.14%	1,100	253億7964万	+1.47%
01/24	2,049	2,070	2,046	2,070	+1.02%	1,500	254億1647万	+1.72%
01/23	2,050	2,064	2,049	2,049	-0.19%	1,200	251億5862万	+0.84%
01/22	2,061	2,062	2,053	2,053	-0.58%	700	252億774万	+1.13%
01/21	2,062	2,065	2,061	2,065	+0.19%	1,200	253億5508万	+1.82%
01/20	2,066	2,067	2,051	2,061	+0.78%	700	253億596万	+1.73%
01/17	2,053	2,060	2,045	2,045	-1.11%	2,100	251億951万	+1.09%
01/16	2,075	2,080	2,067	2,068	-0.19%	1,100	253億9191万	+2.33%
01/15	2,070	2,072	2,070	2,072	+0.1%	700	254億4103万	+2.63%

9955 ヨンキュウ

IR情報

2025/01/15～2025/06/11

IR情報＆株価推移

開示資料

決算

株式

チャート