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
06/03	4,095	4,115	4,075	4,095	+0.74%	24,700	617億4850万	+4.65%
05/31	4,000	4,100	4,000	4,065	+1.63%	47,400	612億9613万	+4.1%
05/30	3,920	4,000	3,910	4,000	+2.3%	58,300	603億1600万	+2.59%
05/29	3,975	3,980	3,910	3,910	-2.25%	40,800	589億5889万	+0.44%
05/28	4,075	4,090	3,980	4,000	-2.32%	56,500	603億1600万	+2.8%
05/27	15:30 監査等委員である取締役の辞任に関するお知らせ
05/27	4,045	4,095	4,020	4,095	+1.61%	30,200	617億4850万	+5.73%
05/24	4,040	4,120	4,000	4,030	-0.37%	49,000	607億6837万	+4.62%
05/23	3,980	4,045	3,960	4,045	+2.15%	66,600	609億9455万	+5.5%
05/22	3,975	3,995	3,940	3,960	+0.25%	32,600	597億1284万	+3.72%
05/21	3,965	4,050	3,940	3,950	0%	55,200	595億6205万	+3.78%
05/20	4,030	4,050	3,950	3,950	-1.74%	85,400	595億6205万	+4.14%
05/17	3,900	4,035	3,890	4,020	+2.55%	108,600	606億1758万	+6.32%
05/16	3,910	3,935	3,875	3,920	+1.29%	108,900	591億968万	+4.12%
05/15	3,850	3,875	3,815	3,870	+0.65%	38,000	583億5573万	+3.17%
05/14	3,795	3,845	3,745	3,845	+1.85%	55,600	579億7875万	+2.86%
05/13	3,730	3,795	3,695	3,775	+1.62%	91,000	569億2322万	+1.26%
05/10	3,730	3,750	3,685	3,715	+0.41%	58,500	560億1848万	-0.16%
05/09	3,760	3,780	3,700	3,700	-1.6%	56,400	557億9230万	-0.48%
05/08	3,855	3,855	3,740	3,760	-2.97%	91,200	566億9704万	+1.13%
05/07	3,910	3,920	3,875	3,875	-0.39%	68,900	584億3112万	+4.25%
05/02	3,940	3,970	3,870	3,890	+0.13%	56,000	586億5731万	+4.85%
05/01	3,845	3,900	3,845	3,885	-0.26%	44,000	585億8191万	+4.89%
04/30	3,845	3,895	3,790	3,895	+2.5%	60,900	587億3270万	+5.41%
04/26	3,785	3,810	3,740	3,800	+0.4%	35,800	573億20万	+3.06%
04/25	3,855	3,855	3,765	3,785	-2.45%	73,100	570億7401万	+2.74%
04/24	3,910	3,910	3,800	3,880	-0.77%	63,000	585億652万	+5.52%
04/23	3,890	3,920	3,850	3,910	+1.3%	41,800	589億5889万	+6.6%
04/22	3,850	3,990	3,780	3,860	0%	173,500	582億494万	+5.61%
04/19	3,800	3,985	3,710	3,860	+9.04%	667,100	582億494万	+5.96%
04/18	15:30 2024年12月期第1四半期決算参考資料
04/18	15:30 2024年12月期第1四半期決算短信〔日本基準〕(連結)
04/18	3,570	3,575	3,525	3,540	-1.12%	95,000	533億7966万	-2.51%
04/17	3,615	3,615	3,545	3,580	-0.28%	58,100	539億8282万	-1.32%
04/16	3,655	3,680	3,590	3,590	-1.51%	65,800	541億3361万	-0.91%
04/15	3,655	3,660	3,620	3,645	-0.27%	29,700	549億6295万	+0.83%
04/12	15:30 組織変更及び人事異動に関するお知らせ
04/12	3,630	3,665	3,615	3,655	+0.83%	41,400	551億1374万	+1.36%
04/11	3,630	3,630	3,595	3,625	-0.68%	15,700	546億6137万	+0.78%
04/10	3,650	3,650	3,630	3,650	+0.97%	18,600	550億3835万	+1.7%
04/09	3,605	3,615	3,570	3,615	+1.12%	32,300	545億1058万	+1.03%
04/08	3,540	3,585	3,530	3,575	+0.85%	32,700	539億742万	+0.22%
04/05	3,550	3,585	3,535	3,545	-1.12%	27,000	534億5505万	-0.31%
04/04	3,615	3,615	3,565	3,585	-0.83%	31,100	540億5821万	+1.04%
04/03	3,585	3,635	3,585	3,615	-0.28%	34,600	545億1058万	+2.18%
04/02	3,700	3,705	3,600	3,625	-2.03%	44,500	546億6137万	+2.81%
04/01	3,750	3,780	3,695	3,700	-1.07%	29,500	557億9230万	+5.35%
03/29	3,680	3,765	3,680	3,740	+1.36%	28,100	563億9546万	+6.98%
03/28	3,740	3,740	3,675	3,690	-1.34%	31,100	556億4151万	+6.13%
03/27	3,690	3,745	3,690	3,740	+1.91%	37,100	563億9546万	+8.06%
03/26	15:30 代表取締役の異動(新任)及び人事異動並びに役員体制等に関するお知らせ
03/26	15:30 取締役及び執行役員に対する譲渡制限付株式としての自己株式処分に関するお知らせ
03/26	15:30 第42期定時株主総会決議に関するお知らせ
03/26	3,700	3,715	3,645	3,670	-0.94%	27,100	553億3993万	+6.62%
03/25	3,700	3,735	3,685	3,705	0%	33,800	558億6769万	+8.24%
03/22	3,640	3,705	3,635	3,705	+2.63%	69,600	558億6769万	+8.87%
03/21	3,665	3,670	3,610	3,610	-1.37%	40,500	544億3519万	+6.62%
03/19	3,595	3,660	3,570	3,660	+1.81%	45,400	551億8914万	+8.41%
03/18	3,560	3,605	3,510	3,595	+0.84%	65,200	542億900万	+6.93%
03/15	3,540	3,580	3,515	3,565	+0.71%	45,300	537億5663万	+6.39%
03/14	3,480	3,540	3,475	3,540	+1.72%	39,200	533億7966万	+5.92%
03/13	3,465	3,480	3,440	3,480	+0.87%	45,600	524億7492万	+4.38%
03/12	3,400	3,450	3,385	3,450	+1.62%	29,700	520億2255万	+3.6%
03/11	3,415	3,420	3,360	3,395	-0.59%	30,700	511億9320万	+1.92%
03/08	3,405	3,440	3,390	3,415	-0.73%	36,800	514億9478万	+2.52%
03/07	3,420	3,440	3,410	3,440	+0.88%	34,800	518億7176万	+3.33%
03/06	3,365	3,420	3,350	3,410	+1.19%	44,800	514億1939万	+2.59%
03/05	3,355	3,395	3,315	3,370	+0.45%	33,700	508億1623万	+1.41%
03/04	3,325	3,370	3,305	3,355	+1.67%	57,900	505億9004万	+0.96%
03/01	3,330	3,330	3,275	3,300	-0.9%	51,000	497億6070万	-0.78%
02/29	3,355	3,375	3,310	3,330	-0.75%	26,600	502億1307万	-0.09%
02/28	3,300	3,365	3,300	3,355	+1.51%	45,200	505億9004万	+0.48%
02/27	3,290	3,330	3,260	3,305	+0.76%	52,300	498億3609万	-1.23%
02/26	3,310	3,320	3,280	3,280	-0.76%	37,600	494億5912万	-2.21%
02/22	3,290	3,305	3,265	3,305	+1.23%	32,500	498億3609万	-1.78%
02/21	3,275	3,275	3,235	3,265	-0.31%	23,700	492億3293万	-3.29%
02/20	3,290	3,300	3,245	3,275	+0.15%	32,400	493億8372万	-3.22%
02/19	3,240	3,280	3,215	3,270	+2.19%	29,800	493億833万	-3.48%
02/16	3,210	3,240	3,200	3,200	0%	31,400	482億5280万	-5.55%
02/15	3,275	3,280	3,200	3,200	-2.29%	47,700	482億5280万	-5.58%
02/14	15:30 定款一部変更に関するお知らせ
02/14	15:30 監査等委員会設置会社移行後の役員人事に関するお知らせ
02/14	15:30 第42期定時株主総会招集及び議案決定に関するお知らせ
02/14	3,345	3,345	3,275	3,275	-2.38%	39,500	493億8372万	-3.42%
02/13	3,350	3,365	3,315	3,355	+0.75%	29,300	505億9004万	-1%
02/09	3,310	3,355	3,310	3,330	+0.6%	24,300	502億1307万	-1.51%
02/08	3,325	3,330	3,285	3,310	-0.75%	37,400	499億1149万	-1.93%
02/07	3,360	3,360	3,320	3,335	-0.6%	23,800	502億8846万	-1.04%
02/06	3,385	3,405	3,355	3,355	-0.74%	25,700	505億9004万	-0.21%
02/05	3,455	3,460	3,380	3,380	-2.17%	40,100	509億6702万	+0.63%
02/02	3,430	3,475	3,400	3,455	+1.17%	48,600	520億9794万	+2.95%
02/01	3,400	3,415	3,360	3,415	+1.94%	54,200	514億9478万	+2.03%
01/31	3,350	3,350	3,320	3,350	+0.6%	24,000	505億1465万	+0.36%
01/30	3,355	3,385	3,320	3,330	-1.04%	30,000	502億1307万	0%
01/29	3,420	3,420	3,360	3,365	-0.15%	30,700	507億4083万	+1.26%
01/26	3,425	3,460	3,370	3,370	-1.89%	38,600	508億1623万	+1.72%
01/25	3,460	3,470	3,420	3,435	-1.43%	39,000	517億9636万	+4.03%
01/24	3,480	3,515	3,480	3,485	+0.14%	26,500	525億5031万	+5.99%
01/23	3,485	3,530	3,460	3,480	-1%	48,300	524億7492万	+6.29%
01/22	3,455	3,550	3,455	3,515	0%	60,300	530億268万	+7.79%
01/19	18:00 (訂正・数値データ訂正)「2023年12月期決算短信〔日本基準〕(連結)」の一部訂正について
01/19	3,570	3,640	3,465	3,515	-1.26%	269,300	530億268万	+8.25%
01/18	15:30 2023年12月期決算参考資料
01/18	15:30 2023年12月期決算短信〔日本基準〕(連結)
01/18	3,595	3,595	3,525	3,560	-0.7%	143,100	536億8124万	+10.11%
01/17	3,485	3,610	3,475	3,585	+3.61%	152,200	540億5821万	+11.47%
01/16	3,400	3,470	3,400	3,460	+2.37%	99,400	521億7334万	+8.13%
01/15	3,285	3,380	3,285	3,380	+3.84%	115,600	509億6702万	+5.96%
01/12	15:00 監査等委員会設置会社への移行に関するお知らせ
01/12	3,230	3,265	3,225	3,255	+0.46%	39,800	490億8214万	+2.29%
01/11	3,250	3,255	3,205	3,240	0%	44,900	488億5596万	+1.92%
01/10	3,235	3,245	3,215	3,240	+0.78%	46,800	488億5596万	+1.98%
01/09	3,185	3,215	3,185	3,215	+1.26%	58,500	484億7898万	+1.29%
01/05	3,170	3,190	3,145	3,175	+0.32%	43,400	478億7582万	+0.09%

3091 ブロンコビリー

IR情報

2024/01/05～2024/06/03

IR情報＆株価推移

開示資料

決算

株式

チャート