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	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%
03/01	1,092	1,097	1,068	1,082	-1.01%	64,100	97億2739万	+5.05%
02/29	1,081	1,095	1,070	1,093	+0.37%	37,300	98億2628万	+6.12%
02/28	1,088	1,103	1,082	1,089	-0.82%	55,500	97億9032万	+5.73%
02/27	1,100	1,104	1,074	1,098	+0.18%	94,400	98億7123万	+6.6%
02/26	1,040	1,105	1,036	1,096	+5.79%	193,200	98億5325万	+6.61%
02/22	1,077	1,080	1,028	1,036	-2.36%	101,700	93億1384万	+0.88%
02/21	1,072	1,087	1,046	1,061	-3.02%	101,700	95億3860万	+3.31%
02/20	1,091	1,116	1,070	1,094	-0.27%	254,700	98億3527万	+6.52%
02/19	1,050	1,102	1,043	1,097	+12.98%	933,200	98億6224万	+7.02%
02/16	15:00 2024年1月期通期業績予想の修正(上方)に関するお知らせ
02/16	960	979	958	971	+0.73%	55,200	87億2948万	-5.18%
02/15	974	987	962	964	-0.62%	49,600	86億6655万	-6.23%
02/14	974	975	965	970	-1.22%	42,800	87億2049万	-6.1%
02/13	977	988	977	982	+1.03%	49,400	88億2837万	-5.3%
02/09	965	980	965	972	+0.21%	38,000	87億3847万	-6.63%
02/08	980	980	962	970	-1.02%	77,800	87億2049万	-7.35%
02/07	993	995	980	980	-1.71%	66,400	88億1039万	-6.76%
02/06	1,005	1,008	990	997	-0.3%	93,500	89億6322万	-5.5%
02/05	982	1,001	980	1,000	+2.67%	99,800	89億9020万	-5.3%
02/02	996	996	970	974	-2.21%	177,600	87億5645万	-7.85%
02/01	1,008	1,034	996	996	-2.64%	174,400	89億5423万	-5.95%
01/31	1,007	1,026	1,001	1,023	+0.49%	147,800	91億9697万	-3.58%
01/30	1,013	1,037	1,013	1,018	-2.12%	308,700	91億5202万	-4.23%
01/29	1,073	1,074	1,040	1,040	-2.71%	346,700	93億4980万	-2.16%
01/26	1,071	1,079	1,065	1,069	-0.19%	85,600	96億1052万	+0.47%
01/25	1,080	1,080	1,056	1,071	-1.11%	105,000	96億2850万	+0.75%
01/24	1,091	1,103	1,080	1,083	-0.46%	48,800	97億3638万	+1.69%
01/23	1,090	1,096	1,083	1,088	-0.73%	80,900	97億8133万	+2.26%
01/22	1,071	1,117	1,060	1,096	+3.49%	214,100	98億5325万	+3.01%
01/19	1,070	1,070	1,059	1,059	+0.67%	83,900	95億2062万	-0.28%
01/18	1,044	1,055	1,044	1,052	+0.57%	47,700	94億5769万	-0.94%
01/17	1,051	1,059	1,041	1,046	-0.48%	101,400	94億374万	-1.32%
01/16	1,067	1,069	1,051	1,051	-1.04%	108,400	94億4870万	-0.76%
01/15	1,061	1,071	1,056	1,062	+0.19%	100,200	95億4759万	+0.38%
01/12	1,069	1,072	1,056	1,060	-1.49%	77,600	95億2961万	+0.19%
01/11	1,084	1,089	1,066	1,076	-0.37%	98,200	96億7345万	+1.8%
01/10	1,080	1,082	1,067	1,080	-0.74%	146,100	97億941万	+2.37%
01/09	1,084	1,096	1,079	1,088	+0.18%	97,800	97億8133万	+3.32%
01/05	1,106	1,108	1,083	1,086	-1.18%	155,300	97億6335万	+3.33%
01/04	1,076	1,109	1,062	1,099	+2.14%	180,100	98億8022万	+4.77%
2023
12/29	1,075	1,088	1,066	1,076	0%	89,700	96億7345万	+2.87%
12/28	1,035	1,076	1,021	1,076	+3.16%	119,100	96億7345万	+3.07%
12/27	1,022	1,044	1,021	1,043	+2.25%	110,100	93億7677万	+0.19%
12/26	1,020	1,027	1,007	1,020	+0.79%	84,500	91億7000万	-2.02%
12/25	1,031	1,036	1,000	1,012	-3.44%	139,100	90億9808万	-2.88%
12/22	1,066	1,087	1,043	1,048	-1.6%	79,300	94億2172万	+0.38%
12/21	1,046	1,068	1,038	1,065	+2.5%	43,300	95億7456万	+2.11%
12/20	1,055	1,065	1,038	1,039	-1.52%	42,600	93億4081万	-0.1%
12/19	1,039	1,056	1,031	1,055	+0.57%	28,100	94億8466万	+1.54%
12/18	1,092	1,092	1,043	1,049	-5.07%	79,700	94億3071万	+1.25%
12/15	1,092	1,111	1,079	1,105	+2.89%	103,900	99億3417万	+6.87%
12/14	1,091	1,091	1,056	1,074	-1.47%	77,200	96億5547万	+4.37%
12/13	1,041	1,099	1,038	1,090	+4.81%	98,600	97億9931万	+6.34%
12/12	1,073	1,087	1,040	1,040	-2.53%	90,500	93億4980万	+1.76%
12/11	1,060	1,111	1,036	1,067	+6.7%	334,400	95億9254万	+4.61%
12/08	15:00 2024年1月期第3四半期決算説明資料
12/08	15:00 2024年1月期第3四半期決算短信〔日本基準〕(連結)
12/08	1,005	1,017	989	1,000	-1.38%	83,400	89億9020万	-1.67%
12/07	1,034	1,035	1,012	1,014	-2.03%	46,300	91億1606万	-0.2%
12/06	1,037	1,049	1,029	1,035	-0.58%	40,700	93億485万	+1.97%
12/05	1,043	1,053	1,035	1,041	+0.19%	27,100	93億5879万	+2.87%
12/04	1,030	1,043	1,026	1,039	+0.97%	29,800	93億4081万	+2.87%
12/01	1,045	1,046	1,029	1,029	-0.68%	50,100	92億5091万	+2.08%
11/30	1,037	1,039	1,026	1,036	-0.1%	26,100	93億1384万	+2.98%
11/29	1,024	1,045	1,024	1,037	+0.78%	22,100	93億2283万	+3.29%

1433 ベステラ

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