Japanese Stock Message Board

Stock discussion boards for Japanese, US and Chinese stocks

日本語English简体中文 繁體中文

HOME Monologue Trades Monthly Annual Dividends Stock Assets Total Assets Stock Lending IPO FUNDINNO Indicators Market Daily JP Stock Blog CN Stock Blog US Stock Blog JP Curated Dividends US Curated Dividends CN Curated Dividends 日本株テンバガー候補 JP Top 50 Gainers JP Top 50 Losers JP Stock Board US Stock Board CN Stock Board J-REIT Ranking J-REIT Guide High-Div Funds Yutai Benefits Premium Yutai Club Nikkei A/D Ratio Growth A/D Ratio Investor Flows JP Disclosures US Disclosures CN Disclosures Amazonおすすめ Amazonタイムセール Kabutaro on X

9731 Hakuyosha Company,Ltd.白洋舎TSE Standard / Services

1 post

Price chart ・ Find other stocks ・ Japanese version

Hakuyosha Company,Ltd. (9731) at a glance

Code
9731
Company
Hakuyosha Company,Ltd.
Local name
白洋舎
Market
TSE Standard
Sector
Services
Share price
¥3,210 +10.0 (+0.31%) Oct 30 close

Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.

Hakuyosha Company,Ltd. (9731) Stock Price History

Hakuyosha Company,Ltd. closed at ¥3,210 on Oct 30, 2026, −5.0% over 1 month, +1.3% over 1 year.

2026-10-28 2026年12月期 連結業績予想の修正に関するお知らせ¥3,380¥3,200Sep 30Oct 30
Price5-day MA25-day MANikkei 225Disclosures
1-Month High¥3,380Sep 30
1-Month Low¥3,200Oct 29
1-Week Change−2.0%vs Oct 23
1-Month Change−5.0%vs Sep 30

If you had invested ¥100,000 1 month ago, it would be worth ¥94,970 today (−5.0%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved −5.2%, while this stock moved −5.0%.

Last 10 Trading Days

DateCloseChange% Change
Oct 30 (Fri)¥3,210+10+0.31%
Oct 29 (Thu)¥3,200−15−0.47%
Oct 28 (Wed)¥3,215−40−1.23%
Oct 27 (Tue)¥3,255−25−0.76%
Oct 26 (Mon)¥3,280+5+0.15%
Oct 23 (Fri)¥3,275−5−0.15%
Oct 22 (Thu)¥3,280+0+0.00%
Oct 21 (Wed)¥3,280−20−0.61%
Oct 20 (Tue)¥3,300+0+0.00%
Oct 19 (Mon)¥3,300+5+0.15%
2026-10-28 2026年12月期 連結業績予想の修正に関するお知らせ¥3,520¥3,200Jul 30Oct 30
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥3,520Aug 13
3-Month Low¥3,200Oct 29
1-Month Change−5.0%vs Sep 30
3-Month Change−7.8%vs Jul 30

If you had invested ¥100,000 3 months ago, it would be worth ¥92,241 today (−7.8%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved +2.3%, while this stock moved −7.8%.

Last 10 Trading Days

DateCloseChange% Change
Oct 30 (Fri)¥3,210+10+0.31%
Oct 29 (Thu)¥3,200−15−0.47%
Oct 28 (Wed)¥3,215−40−1.23%
Oct 27 (Tue)¥3,255−25−0.76%
Oct 26 (Mon)¥3,280+5+0.15%
Oct 23 (Fri)¥3,275−5−0.15%
Oct 22 (Thu)¥3,280+0+0.00%
Oct 21 (Wed)¥3,280−20−0.61%
Oct 20 (Tue)¥3,300+0+0.00%
Oct 19 (Mon)¥3,300+5+0.15%
2026-10-28 2026年12月期 連結業績予想の修正に関するお知らせ¥3,620¥3,200Apr 30Oct 30
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥3,620May 21
6-Month Low¥3,200Oct 29
3-Month Change−7.8%vs Jul 30
6-Month Change−5.4%vs Apr 30

If you had invested ¥100,000 6 months ago, it would be worth ¥94,551 today (−5.4%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved +6.8%, while this stock moved −5.4%.

Monthly Closes

MonthMonth-End CloseMonthly %
Oct 2026¥3,210−5.0%
Sep 2026¥3,380−0.3%
Aug 2026¥3,390−1.3%
Jul 2026¥3,435−0.4%
Jun 2026¥3,450−3.8%
May 2026¥3,585+5.6%
Apr 2026¥3,395−0.1%
2026-10-28 2026年12月期 連結業績予想の修正に関するお知らせ¥3,810¥3,050Oct 30Oct 30
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥3,810Mar 2
52-Week Low¥3,050Jan 29
Year to Date+0.6%vs Dec 30
From 52-Week High−15.7%Mar 2

If you had invested ¥100,000 1 year ago, it would be worth ¥101,262 today (+1.3%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved +23.3%, while this stock moved +1.3%.

Monthly Closes

MonthMonth-End CloseMonthly %
Oct 2026¥3,210−5.0%
Sep 2026¥3,380−0.3%
Aug 2026¥3,390−1.3%
Jul 2026¥3,435−0.4%
Jun 2026¥3,450−3.8%
May 2026¥3,585+5.6%
Apr 2026¥3,395−0.1%
Mar 2026¥3,400−8.1%
Feb 2026¥3,700+18.2%
Jan 2026¥3,130−1.9%
Dec 2025¥3,190+1.4%
Nov 2025¥3,145−0.8%
Oct 2025¥3,170―
¥3,720¥2,095Oct 30, 2023Oct 30, 2026
Price13-week MA26-week MANikkei 225
3-Year High¥3,720Jul 14, 2025
3-Year Low¥2,095Aug 5, 2024
Annualized Return+8.4%
Max Drawdown−26.5%

If you had invested ¥100,000 3 years ago, it would be worth ¥127,229 today (+27.2%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved +98.1%, while this stock moved +27.2%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)¥3,210+0.6%
2025¥3,190―
¥3,720¥1,120Nov 1, 2021Oct 30, 2026
Price13-week MA26-week MANikkei 225
5-Year High¥3,720Jul 14, 2025
5-Year Low¥1,120Jan 24, 2022
Annualized Return+11.4%
Max Drawdown−40.8%

If you had invested ¥100,000 5 years ago, it would be worth ¥171,200 today (+71.2%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved +113.7%, while this stock moved +71.2%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)¥3,210+0.6%
2025¥3,190―
¥4,640¥1,149Jan 1, 2001Oct 30, 2026
Price1-year MA2-year MANikkei 225
All-Time High¥4,640Dec 2005
All-Time Low¥1,149Jan 2022
Total Change−11.8%vs Jan 2001
Annualized Return−0.5%

If you had invested ¥100,000 in Jan 2001, it would be worth ¥88,187 today (−11.8%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved +386.9%, while this stock moved −11.8%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)¥3,210+0.6%
2025¥3,190+45.3%
2024¥2,195−6.4%
2023¥2,345+32.6%
2022¥1,769+11.5%
2021¥1,587−35.7%
2020¥2,468−13.6%
2019¥2,856+1.4%
2018¥2,817−36.0%
2017¥4,400+64.1%
2016¥2,681−0.3%
2015¥2,690+10.2%
2014¥2,440+0.0%
2013¥2,440+16.7%
2012¥2,090+0.0%
2011¥2,090−7.5%
2010¥2,260−17.8%
2009¥2,750+0.0%
2008¥2,750−10.1%
2007¥3,060−13.6%
2006¥3,540−23.7%
2005¥4,640+26.8%
2004¥3,660+22.0%
2003¥3,000+3.8%
2002¥2,890−21.9%
2001¥3,700―

Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jan 2001). Please check the latest prices before trading.

Hakuyosha Company,Ltd. (9731) financial indicators

PER
5.0
PBR
0.86
ROE
17.26%
Dividend yield
3.12%

See all financial indicators for Hakuyosha Company,Ltd. (market cap, DOE, equity ratio, EV, EBITDA, ROIC and more)

PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.

Posts

This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.

No.1 Disclosure 2026/10/28 17:00
2026年12月期 連結業績予想の修正に関するお知らせ

📄 Open the filing

Delete

Write on the Hakuyosha Company,Ltd. board

You will need this to delete your post. Please keep it safe.
By posting you agree to the board rules (Japanese). You are responsible for what you write.

More Japanese stocks in English

Japanese Stock Message Board: stocks available in English

Other boards in English