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
07/26	965	967	957	957	-1.03%	33,800	86億362万	-3.72%
07/25	974	974	966	967	-0.82%	38,000	86億9352万	-2.91%
07/24	980	984	974	975	-0.51%	18,300	87億6544万	-2.3%
07/23	979	987	979	980	-0.31%	14,600	88億1039万	-1.9%
07/22	985	986	977	983	-0.51%	23,700	88億3736万	-1.7%
07/19	995	995	983	988	-0.9%	28,700	88億8231万	-1.3%
07/18	993	999	991	997	-0.1%	13,800	89億6322万	-0.5%
07/17	989	998	989	998	+1.11%	21,600	89億7221万	-0.5%
07/16	993	993	985	987	-0.6%	20,100	88億7332万	-1.69%
07/12	16:30 海外プラントへの解体ビジネス展開に関するDENZAI株式会社との戦略的パートナーシップ提携合意のお知らせ
07/12	975	993	975	993	+0.51%	25,500	89億2726万	-1.19%
07/11	988	988	972	988	+1.54%	24,700	88億8231万	-1.5%
07/10	987	989	968	973	-1.72%	90,700	87億4746万	-2.8%
07/09	999	1,003	990	990	-0.9%	51,500	89億29万	-1.1%
07/08	1,018	1,018	997	999	-0.99%	29,200	89億8120万	0%
07/05	1,013	1,018	1,004	1,009	-0.39%	35,700	90億7111万	+1.2%
07/04	1,011	1,019	1,011	1,013	+0.2%	22,900	91億707万	+1.71%
07/03	1,006	1,013	1,005	1,011	+0.5%	16,600	90億8909万	+1.81%
07/02	14:00 全事務所にミライフ株式会社が供給する実質再生可能エネルギー比率100％の電力を導入
07/02	1,000	1,007	997	1,006	+1%	21,000	90億4414万	+1.62%
07/01	1,011	1,011	996	996	-1.48%	41,000	89億5423万	+0.71%
06/28	1,019	1,025	1,011	1,011	0%	22,400	90億8909万	+2.43%
06/27	1,010	1,020	1,010	1,011	-0.2%	25,700	90億8909万	+2.64%
06/26	1,020	1,025	1,012	1,013	-0.1%	17,300	91億707万	+3.05%
06/25	1,008	1,027	1,008	1,014	+1.2%	37,400	91億1606万	+3.36%
06/24	1,000	1,008	1,000	1,002	+0.3%	15,400	90億818万	+2.35%
06/21	1,001	1,008	999	999	-0.2%	17,200	89億8120万	+2.15%
06/20	14:30 個人投資家向けWEBセミナー参加のお知らせ
06/20	1,014	1,014	1,000	1,001	-1.28%	21,200	89億9919万	+2.56%
06/19	1,020	1,021	1,007	1,014	+0.3%	23,500	91億1606万	+4.11%
06/18	1,005	1,029	1,005	1,011	+0.6%	29,300	90億8909万	+4.12%
06/17	1,020	1,039	998	1,005	+0.4%	59,600	90億3515万	+3.72%
06/14	1,007	1,015	1,001	1,001	-0.79%	33,900	89億9919万	+3.52%
06/13	1,024	1,027	1,009	1,009	-0.98%	40,500	90億7111万	+4.45%
06/12	1,015	1,029	1,012	1,019	+0.3%	58,000	91億6101万	+5.82%
06/11	1,030	1,050	1,015	1,016	-1.65%	138,400	91億3404万	+5.72%
06/10	975	1,033	971	1,033	+10.01%	564,100	92億8687万	+7.83%
06/07	15:00 株主還元方針の変更(累進配当の導入)に関するお知らせ
06/07	15:00 2025年1月期第2四半期(累計)および通期連結業績予想の修正(上方)に関するお知らせ
06/07	15:00 2025年1月期第1四半期決算説明資料
06/07	15:00 2025年1月期第1四半期決算短信〔日本基準〕(連結)
06/07	925	940	920	939	+0.11%	99,100	84億4179万	-1.57%
06/06	957	957	928	938	-1.78%	90,600	84億3280万	-1.68%
06/05	956	957	946	955	+0.32%	44,800	85億8564万	+0.1%
06/04	954	960	952	952	-0.42%	24,600	85億5867万	-0.1%
06/03	973	973	950	956	-0.83%	45,500	85億9463万	+0.31%
05/31	951	966	950	964	+2.12%	27,200	86億6655万	+1.26%
05/30	945	947	935	944	-0.21%	16,900	84億8674万	-0.74%
05/29	970	970	946	946	-2.47%	21,100	85億472万	-0.53%
05/28	950	972	946	970	+2.11%	30,100	87億2049万	+2.21%
05/27	952	956	941	950	-0.11%	32,300	85億4069万	+0.21%
05/24	957	965	951	951	-1.45%	30,900	85億4968万	+0.42%
05/23	974	976	962	965	-0.21%	20,100	86億7554万	+1.9%
05/22	970	976	967	967	+0.21%	20,100	86億9352万	+2.11%
05/21	977	977	965	965	-0.82%	16,800	86億7554万	+1.9%
05/20	956	976	955	973	+1.99%	30,700	87億4746万	+2.75%
05/17	953	959	946	954	+0.1%	10,200	85億7665万	+0.74%
05/16	954	954	940	953	+0.21%	35,800	85億6766万	+0.53%
05/15	966	966	951	951	-0.94%	16,000	85億4968万	+0.21%
05/14	953	964	953	960	+0.73%	20,000	86億3059万	+1.05%
05/13	957	961	950	953	-0.31%	20,900	85億6766万	+0.32%
05/10	965	967	956	956	-0.1%	19,600	85億9463万	+0.53%
05/09	949	961	945	957	+0.31%	24,200	86億362万	+0.53%
05/08	941	963	939	954	+1.38%	50,000	85億7665万	0%
05/07	940	945	939	941	+0.32%	31,500	84億5977万	-1.57%
05/02	941	941	931	938	-0.74%	36,200	84億3280万	-2.09%
05/01	939	949	938	945	+0.64%	27,100	84億9573万	-1.56%
04/30	936	945	934	939	+0.86%	25,400	84億4179万	-2.49%
04/26	936	939	931	931	-0.85%	78,600	83億6987万	-3.52%
04/25	15:00 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
04/25	15:00 プライム市場上場維持基準の適合に向けた計画に基づく進捗状況について
04/25	941	942	936	939	-0.53%	17,600	84億4179万	-3%
04/24	939	945	938	944	+0.64%	23,200	84億8674万	-2.78%
04/23	937	938	931	938	+1.19%	17,300	84億3280万	-3.6%
04/22	920	932	920	927	+1.2%	42,700	83億3391万	-4.92%
04/19	939	939	904	916	-2.35%	105,300	82億3502万	-6.34%
04/18	923	945	920	938	+1.08%	33,200	84億3280万	-4.48%
04/17	945	945	923	928	-1.69%	88,600	83億4290万	-5.69%
04/16	957	957	944	944	-1.87%	96,900	84億8674万	-4.36%
04/15	961	963	958	962	-0.62%	51,900	86億4857万	-2.73%
04/12	973	977	965	968	-0.31%	49,600	87億251万	-2.91%
04/11	974	975	966	971	-0.61%	61,200	87億2948万	-3.29%
04/10	979	982	975	977	+0.21%	38,500	87億8342万	-3.46%
04/09	971	978	969	975	+0.41%	29,000	87億6544万	-4.22%
04/08	973	975	968	971	-0.21%	32,600	87億2948万	-5.08%
04/05	966	980	956	973	+0.31%	72,800	87億4746万	-5.35%
04/04	981	982	970	970	-0.51%	70,500	87億2049万	-6.1%
04/03	978	987	967	975	-0.51%	65,300	87億6544万	-5.98%
04/02	998	1,002	979	980	-1.8%	123,500	88億1039万	-5.95%
04/01	1,005	1,014	997	998	-0.5%	57,800	89億7221万	-4.68%
03/29	997	1,006	996	1,003	+0.8%	51,900	90億1717万	-4.29%
03/28	997	1,004	995	995	-0.2%	70,300	89億4524万	-5.33%
03/27	1,014	1,014	997	997	-1.09%	67,200	89億6322万	-5.5%
03/26	1,006	1,010	997	1,008	+0.1%	51,700	90億6212万	-4.82%
03/25	1,011	1,029	1,007	1,007	+0.6%	104,600	90億5313万	-4.73%
03/22	1,002	1,004	993	1,001	+0.3%	70,500	89億9919万	-5.21%
03/21	1,018	1,033	998	998	-0.3%	84,800	89億7221万	-5.31%
03/19	995	1,010	994	1,001	+0.7%	50,100	89億9919万	-5.03%
03/18	992	1,005	992	994	+0.3%	71,500	89億3625万	-5.51%
03/15	1,004	1,009	989	991	-2.56%	71,000	89億928万	-5.8%
03/14	991	1,023	985	1,017	+2.62%	97,900	91億4303万	-3.24%
03/13	1,000	1,012	987	991	-0.5%	111,300	89億928万	-5.62%
03/12	993	1,024	980	996	-1.19%	219,400	89億5423万	-5.23%
03/11	1,000	1,048	982	1,008	-12.27%	598,900	90億6212万	-4%
03/08	15:00 2024年1月期決算説明資料
03/08	15:00 2024年1月期決算短信〔日本基準〕(連結)
03/08	1,137	1,171	1,131	1,149	-0.26%	229,200	103億2973万	+9.53%
03/07	1,164	1,164	1,132	1,152	-1.03%	101,000	103億5671万	+10.34%
03/06	1,139	1,165	1,118	1,164	+2.19%	132,700	104億6459万	+12.03%
03/05	1,091	1,140	1,078	1,139	+2.98%	108,100	102億3983万	+10.15%
03/04	1,089	1,115	1,071	1,106	+2.22%	121,100	99億4316万	+7.27%

1433 ベステラ

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート