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
04/25	3,062	3,090	3,050	3,072	+0.33%	128,000	1553億7818万	+2.03%
04/24	3,075	3,075	3,036	3,062	-0.39%	104,000	1548億7239万	+1.86%
04/23	3,073	3,089	3,048	3,074	+0.2%	111,600	1554億7934万	+2.43%
04/22	3,019	3,082	2,998	3,068	+3.33%	213,800	1551億7587万	+2.47%
04/19	2,960	2,985	2,918	2,969	+0.2%	174,200	1501億6856万	-0.64%
04/18	2,950	2,973	2,950	2,963	+0.34%	70,200	1498億6509万	-0.7%
04/17	3,018	3,018	2,938	2,953	-2.41%	154,700	1493億5930万	-0.87%
04/16	3,087	3,087	3,002	3,026	-2.51%	173,000	1530億5156万	+1.75%
04/15	3,033	3,106	3,014	3,104	+1.57%	148,400	1569億9671万	+4.65%
04/12	3,010	3,056	2,993	3,056	+1.87%	159,600	1545億6892万	+3.31%
04/11	2,966	3,004	2,939	3,000	+0.84%	127,400	1517億3651万	+1.69%
04/10	2,998	2,999	2,962	2,975	-0.57%	95,600	1504億7204万	+1.02%
04/09	2,933	2,992	2,931	2,992	+2.33%	171,500	1513億3188万	+1.77%
04/08	2,939	2,955	2,908	2,924	-0.61%	130,900	1478億9251万	-0.34%
04/05	2,970	2,980	2,910	2,942	-1.47%	159,300	1488億293万	+0.27%
04/04	3,014	3,022	2,975	2,986	-0.93%	140,600	1510億2840万	+1.74%
04/03	2,976	3,040	2,947	3,014	+0.3%	210,800	1524億4461万	+2.8%
04/02	3,022	3,049	2,991	3,005	+0.5%	198,000	1519億8940万	+2.63%
04/01	2,975	3,012	2,967	2,990	+0.54%	153,800	1512億3072万	+2.26%
03/29	2,957	2,975	2,942	2,974	+0.57%	107,500	1504億2146万	+1.85%
03/28	2,980	2,990	2,930	2,957	-2.79%	183,300	1495億6162万	+1.37%
03/27	3,055	3,081	3,036	3,042	+0.36%	191,000	1538億6082万	+4.39%
03/26	3,068	3,068	2,999	3,031	-0.66%	181,900	1533億445万	+4.12%
03/25	16:00 株式会社紀文食品(東証プライム、コード番号:2933)との資本業務提携に関するお知らせ
03/25	3,037	3,067	3,003	3,051	0%	230,500	1543億1603万	+4.92%
03/22	2,960	3,054	2,956	3,051	+4.06%	355,800	1543億1603万	+5.06%
03/21	2,934	2,948	2,917	2,932	-0.24%	120,500	1482億9715万	+1.07%
03/19	2,904	2,941	2,888	2,939	+1%	130,000	1486億5120万	+1.21%
03/18	2,902	2,920	2,888	2,910	+0.28%	151,600	1471億8441万	+0.17%
03/15	2,879	2,918	2,875	2,902	+0.8%	148,500	1467億7978万	-0.21%
03/14	2,830	2,889	2,824	2,879	+1.8%	201,100	1456億1647万	-1.13%
03/13	2,850	2,860	2,798	2,828	-0.42%	136,800	1430億3695万	-3.05%
03/12	2,817	2,845	2,797	2,840	+0.18%	146,600	1436億4389万	-2.87%
03/11	2,894	2,896	2,813	2,835	-1.94%	234,100	1433億9100万	-3.18%
03/08	2,811	2,908	2,807	2,891	+1.44%	268,100	1462億2341万	-1.4%
03/07	2,899	2,899	2,842	2,850	-1.45%	173,400	1441億4968万	-2.83%
03/06	2,852	2,910	2,852	2,892	+1.44%	233,600	1462億7399万	-1.47%
03/05	2,819	2,877	2,818	2,851	+0.78%	202,400	1442億26万	-2.93%
03/04	2,918	2,931	2,823	2,829	-3.48%	348,000	1430億8752万	-3.71%
03/01	2,968	2,971	2,925	2,931	-0.91%	207,700	1482億4657万	-0.41%
02/29	2,930	2,970	2,922	2,958	+1.41%	243,000	1496億1219万	+0.54%
02/28	2,922	2,936	2,905	2,917	+0.31%	119,200	1475億3846万	-0.78%
02/27	2,899	2,937	2,873	2,908	+0.24%	191,900	1470億8325万	-1.12%
02/26	2,939	2,940	2,892	2,901	-0.31%	141,300	1467億2920万	-1.39%
02/22	2,895	2,917	2,885	2,910	+0.94%	131,200	1471億8441万	-1.02%
02/21	2,913	2,922	2,863	2,883	-0.59%	159,000	1458億1878万	-1.84%
02/20	2,944	2,957	2,884	2,900	-1.96%	217,900	1466億7862万	-1.16%
02/19	2,973	2,984	2,946	2,958	0%	101,600	1496億1219万	+0.92%
02/16	2,941	2,966	2,927	2,958	+0.44%	214,300	1496億1219万	+1.13%
02/15	2,998	2,999	2,930	2,945	-1.14%	247,800	1489億5467万	+0.86%
02/14	3,027	3,040	2,965	2,979	-1.26%	194,000	1506億7435万	+2.13%
02/13	2,972	3,017	2,958	3,017	+2.24%	240,900	1525億9635万	+3.64%
02/09	2,973	2,986	2,936	2,951	-1.3%	180,800	1492億5814万	+1.65%
02/08	2,966	3,003	2,906	2,990	-0.27%	331,700	1512億3072万	+3.14%
02/07	3,004	3,042	2,960	2,998	-0.33%	333,300	1516億3535万	+3.74%
02/06	2,944	3,022	2,897	3,008	+0.2%	613,600	1521億4114万	+4.41%
02/05	15:00 業績予想の修正に関するお知らせ
02/05	15:00 2024年3月期第3四半期決算短信補足資料
02/05	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	2,969	3,008	2,954	3,002	+1.87%	327,500	1518億3766万	+4.56%
02/02	2,935	2,953	2,902	2,947	+1.13%	205,700	1490億5583万	+3.01%
02/01	2,915	2,920	2,890	2,914	-0.44%	128,500	1473億8673万	+2.1%
01/31	2,894	2,927	2,882	2,927	+0.9%	130,100	1480億4425万	+2.81%
01/30	2,933	2,933	2,897	2,901	-1.09%	125,900	1467億2920万	+2.22%
01/29	2,901	2,939	2,901	2,933	+1.28%	104,400	1483億4772万	+3.6%
01/26	2,961	2,975	2,896	2,896	-1.96%	175,600	1464億7631万	+2.62%
01/25	2,895	2,956	2,894	2,954	+1.86%	189,100	1494億988万	+4.94%
01/24	2,885	2,910	2,866	2,900	-0.48%	221,300	1466億7862万	+3.28%
01/23	2,924	2,946	2,894	2,914	-0.27%	181,900	1473億8673万	+3.77%
01/22	2,940	2,940	2,897	2,922	-0.92%	302,400	1477億9136万	+4.06%
01/19	2,850	2,950	2,805	2,949	+3.66%	460,200	1491億5699万	+4.98%
01/18	2,825	2,847	2,825	2,845	+0.78%	120,500	1438億9679万	+1.32%
01/17	2,815	2,856	2,812	2,823	+0.53%	193,300	1427億8405万	+0.5%
01/16	2,855	2,860	2,806	2,808	-1.09%	138,200	1420億2537万	-0.18%
01/15	2,796	2,842	2,780	2,839	+0.78%	276,200	1435億9331万	+0.78%
01/12	2,834	2,850	2,809	2,817	-0.56%	152,100	1424億8058万	0%
01/11	2,856	2,879	2,831	2,833	-0.46%	225,900	1432億8984万	+0.5%
01/10	2,860	2,864	2,844	2,846	-0.04%	166,100	1439億4737万	+0.92%
01/09	2,823	2,848	2,817	2,847	+0.85%	177,000	1439億9794万	+0.96%
01/05	2,849	2,850	2,812	2,823	-0.46%	143,200	1427億8405万	+0.14%
01/04	2,813	2,836	2,777	2,836	+2.16%	172,800	1434億4158万	+0.57%
2023
12/29	2,775	2,794	2,762	2,776	+0.36%	157,000	1404億685万	-1.53%
12/28	2,767	2,785	2,760	2,766	-0.07%	112,000	1399億106万	-1.91%
12/27	2,747	2,772	2,742	2,768	+0.65%	115,000	1400億222万	-1.88%
12/26	2,769	2,770	2,732	2,750	-0.04%	102,100	1390億9180万	-2.45%
12/25	2,746	2,757	2,732	2,751	+0.4%	90,900	1391億4238万	-2.38%
12/22	2,727	2,750	2,719	2,740	+1.03%	105,200	1385億8601万	-2.8%
12/21	2,713	2,735	2,712	2,712	-0.29%	120,400	1371億6980万	-3.8%
12/20	2,705	2,735	2,701	2,720	+0.37%	118,900	1375億7443万	-3.61%
12/19	2,727	2,729	2,693	2,710	-0.62%	138,700	1370億6864万	-4.1%
12/18	2,739	2,752	2,695	2,727	-1.73%	256,400	1379億2848万	-3.67%
12/15	2,870	2,871	2,767	2,775	-4.31%	331,300	1403億5627万	-2.05%
12/14	2,947	2,948	2,883	2,900	-0.96%	243,900	1466億7862万	+2.4%
12/13	2,948	2,962	2,919	2,928	0%	184,700	1480億9483万	+3.72%
12/12	2,953	2,962	2,919	2,928	-0.41%	227,600	1480億9483万	+4.05%
12/11	2,900	2,943	2,872	2,940	+2.33%	263,900	1487億178万	+4.96%
12/08	2,900	2,926	2,843	2,873	-0.93%	277,800	1453億1299万	+3.09%
12/07	2,910	2,925	2,889	2,900	-0.41%	182,600	1466億7862万	+4.43%
12/06	2,855	2,914	2,852	2,912	+2.07%	239,800	1472億8557万	+5.35%
12/05	2,871	2,884	2,841	2,853	-0.52%	156,600	1443億142万	+3.82%
12/04	2,847	2,877	2,841	2,868	+0.74%	133,500	1450億6010万	+4.86%
12/01	2,860	2,873	2,844	2,847	+0.25%	149,900	1439億9794万	+4.71%
11/30	2,801	2,845	2,773	2,840	+0.42%	169,700	1436億4389万	+5.03%
11/29	2,873	2,879	2,822	2,828	-1.08%	157,500	1430億3695万	+5.13%

1333 マルハニチロ

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート