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
09/17	2,169	2,216	2,124	2,199	+4.12%	30,100	94億2095万	-8.94%
09/13	2,103	2,125	2,055	2,112	+0.43%	11,100	90億4823万	-12.73%
09/12	2,177	2,180	2,049	2,103	-1.68%	35,100	90億967万	-13.35%
09/11	2,368	2,368	2,122	2,139	-11.98%	74,800	91億6390万	-12.19%
09/10	15:00 2025年4月期第1四半期決算説明資料
09/10	15:00 2025年4月期第1四半期決算短信〔日本基準〕(連結)
09/10	2,477	2,477	2,390	2,430	+1.42%	12,300	104億1060万	-0.25%
09/09	2,409	2,409	2,300	2,396	-0.91%	21,100	102億6494万	-0.83%
09/06	2,524	2,524	2,418	2,418	-1.71%	11,700	103億5919万	+0.42%
09/05	2,510	2,524	2,455	2,460	-2.07%	8,900	105億3913万	+2.2%
09/04	2,523	2,527	2,430	2,512	-1.88%	22,700	107億6191万	+4.36%
09/03	2,529	2,594	2,518	2,560	+1.67%	18,400	109億6755万	+6.53%
09/02	2,480	2,519	2,466	2,518	+2.15%	10,900	107億8761万	+5.05%
08/30	2,439	2,465	2,436	2,465	+1.44%	8,300	105億6055万	+3.05%
08/29	2,469	2,490	2,405	2,430	-1.58%	12,500	104億1060万	+1.8%
08/28	2,520	2,530	2,420	2,469	-1.91%	19,200	105億7768万	+3.57%
08/27	2,547	2,563	2,497	2,517	+0.04%	9,000	107億8333万	+5.76%
08/26	2,529	2,573	2,483	2,516	+0.64%	11,800	107億7904万	+6.16%
08/23	2,519	2,534	2,470	2,500	-0.6%	8,300	107億1050万	+5.93%
08/22	2,499	2,520	2,494	2,515	+1.21%	7,400	107億7476万	+6.98%
08/21	2,444	2,525	2,444	2,485	+0.81%	6,600	106億4623万	+6.15%
08/20	2,434	2,481	2,434	2,465	+1.02%	7,300	105億6055万	+5.75%
08/19	2,431	2,600	2,402	2,440	-0.37%	40,200	104億5344万	+5.22%
08/16	2,472	2,498	2,405	2,449	-0.29%	15,900	104億9200万	+6.29%
08/15	2,361	2,470	2,356	2,456	+1.91%	26,400	105億2199万	+7.39%
08/14	2,408	2,431	2,380	2,410	+0.37%	12,900	103億2492万	+6.07%
08/13	2,388	2,465	2,375	2,401	+2.56%	27,300	102億8636万	+6.33%
08/09	2,241	2,373	2,213	2,341	+2.68%	11,600	100億2931万	+4.32%
08/08	2,297	2,303	2,266	2,280	-2.23%	9,000	97億6797万	+2.15%
08/07	2,125	2,374	2,125	2,332	+9.64%	13,700	99億9075万	+4.95%
08/06	2,116	2,198	2,045	2,127	+9.87%	19,300	91億1249万	-3.76%
08/05	2,000	2,150	1,920	1,936	-12.32%	40,500	82億9421万	-12.28%
08/02	2,338	2,348	2,183	2,208	-7.54%	20,600	94億5951万	-0.23%
08/01	2,454	2,454	2,311	2,388	-2.69%	12,700	102億3066万	+8.05%
07/31	15:00 事業計画及び成長可能性に関する事項
07/31	15:00 サステナグロース2035&中期経営計画Green300の策定に関するお知らせ
07/31	2,390	2,470	2,377	2,454	+2.08%	14,300	105億1342万	+11.6%
07/30	2,420	2,420	2,371	2,404	-0.83%	10,400	102億9921万	+9.92%
07/29	2,385	2,425	2,361	2,424	+1.64%	13,200	103億8490万	+11.29%
07/26	15:00 支配株主等に関する事項について
07/26	15:00 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
07/26	2,334	2,398	2,330	2,385	+2.19%	12,400	102億1781万	+10.06%
07/25	2,320	2,353	2,279	2,334	-1.44%	17,600	99億9932万	+8.11%
07/24	2,402	2,422	2,354	2,368	-0.17%	18,000	101億4498万	+9.68%
07/23	2,250	2,450	2,250	2,372	+5.52%	41,300	101億6212万	+10.58%
07/22	2,276	2,279	2,238	2,248	-1.62%	13,900	96億3088万	+5.44%
07/19	2,252	2,288	2,236	2,285	+0.88%	8,300	97億8939万	+7.63%
07/18	2,258	2,299	2,227	2,265	+0.31%	18,900	97億371万	+7.24%
07/17	2,257	2,311	2,241	2,258	+0.04%	23,600	96億7372万	+7.37%
07/16	2,152	2,268	2,152	2,257	+4.88%	29,100	96億6943万	+7.53%
07/12	2,096	2,184	2,078	2,152	+4.21%	32,500	92億1959万	+3.21%
07/11	2,035	2,083	2,016	2,065	+1.98%	20,800	88億4687万	-0.53%
07/10	2,081	2,081	1,943	2,025	-2.97%	83,300	86億7550万	-2.03%
07/09	2,078	2,102	2,052	2,087	+1.21%	18,500	89億4112万	+1.16%
07/08	2,076	2,080	2,050	2,062	+1.03%	11,900	88億3402万	+0.19%
07/05	2,035	2,081	2,034	2,041	+0.34%	15,200	87億4405万	-0.63%
07/04	2,030	2,070	2,019	2,034	+0.35%	28,900	87億1406万	-0.78%
07/03	2,077	2,077	2,027	2,027	-1.22%	29,800	86億8407万	-0.88%
07/02	2,072	2,131	2,050	2,052	+0.29%	34,200	87億9117万	+0.54%
07/01	2,112	2,134	2,040	2,046	-2.34%	40,700	87億6547万	+0.49%
06/28	2,143	2,143	2,076	2,095	-1.18%	30,500	89億7539万	+3.15%
06/27	2,129	2,164	2,097	2,120	+0.76%	29,900	90億8250万	+4.95%
06/26	2,158	2,158	2,086	2,104	-2.46%	27,700	90億1395万	+4.78%
06/25	2,199	2,220	2,140	2,157	-1.37%	21,000	92億4101万	+8.07%
06/24	2,171	2,280	2,155	2,187	+2.05%	45,800	93億6954万	+10.34%
06/21	2,200	2,297	2,139	2,143	-2.59%	36,700	91億8104万	+8.89%
06/20	2,282	2,296	2,183	2,200	-5.01%	54,300	94億2524万	+12.65%
06/19	2,038	2,335	2,033	2,316	+13.64%	167,300	99億2220万	+19.63%
06/18	15:00 剰余金の配当及び商号の変更並びに定款の一部変更の定時株主総会付議に関するお知らせ
06/18	2,045	2,061	2,019	2,038	-0.34%	17,800	87億3119万	+6.42%
06/17	2,020	2,069	2,011	2,045	+1.24%	18,900	87億6118万	+7.35%
06/14	2,000	2,052	2,000	2,020	+1%	17,700	86億5408万	+6.43%
06/13	2,050	2,085	1,990	2,000	-2.15%	30,900	85億6840万	+5.54%
06/12	10:40 (訂正)「2024年4月期決算説明資料」の一部訂正について
06/12	2,183	2,197	2,006	2,044	-5.06%	79,900	87億5690万	+8.67%
06/11	16:00 子会社(特定子会社)の異動に関するお知らせ
06/11	1,939	2,183	1,910	2,153	+12.9%	211,600	92億2388万	+16.13%
06/10	15:00 2024年4月期決算短信〔日本基準〕(連結)
06/10	15:00 2024年4月期決算説明資料
06/10	1,930	1,930	1,869	1,907	-1.19%	55,600	81億6996万	+5.3%
06/07	1,830	1,940	1,820	1,930	+4.61%	28,000	82億6850万	+8.92%
06/06	1,890	1,906	1,840	1,845	-3.91%	28,600	79億434万	+6.59%
06/05	1,955	1,955	1,866	1,920	-1.84%	22,700	82億2566万	+13.34%
06/04	1,980	1,988	1,928	1,956	-0.46%	21,200	83億7989万	+18.26%
06/03	1,945	1,965	1,931	1,965	+0.56%	12,800	84億1845万	+21.67%
05/31	1,911	1,998	1,900	1,954	+2.36%	40,900	83億7132万	+23.98%
05/30	1,905	1,924	1,880	1,909	-0.83%	20,100	81億7853万	+24.28%
05/29	1,920	1,943	1,915	1,925	+0.16%	22,000	82億4708万	+28.5%
05/28	1,915	1,925	1,901	1,922	+0.42%	14,500	82億3423万	+31.64%
05/27	1,837	1,920	1,837	1,914	+4.31%	35,700	81億9995万	+34.6%
05/24	1,819	1,849	1,809	1,835	+0.88%	8,100	78億6150万	+32.68%
05/23	1,808	1,857	1,807	1,819	+1%	25,500	77億9295万	+34.94%
05/22	1,800	1,807	1,790	1,801	-0.33%	16,400	77億1584万	+36.96%
05/21	1,830	1,830	1,800	1,807	-1.36%	14,500	77億4154万	+40.84%
05/20	1,765	1,832	1,765	1,832	+3.85%	44,700	78億4865万	+46.44%
05/17	1,754	1,774	1,733	1,764	-0.23%	34,500	75億5732万	+44.83%
05/16	1,798	1,798	1,761	1,768	-1.78%	31,100	75億7446万	+48.82%
05/15	1,771	1,800	1,766	1,800	+0.06%	41,700	77億1156万	+55.57%
05/14	1,812	1,812	1,763	1,799	-3.12%	56,100	77億727万	+59.77%
05/13	1,900	1,900	1,745	1,857	-4.28%	268,100	79億5575万	+69.74%
05/10	1,820	1,974	1,810	1,940	+16.24%	1,004,500	83億1134万	+83.02%
05/09	1,669	1,669	1,669	1,669	+21.91%	26,200	71億5032万	+62.99%
05/08	1,369	1,369	1,369	1,369	+28.06%	20,000	58億6506万	+37.17%
05/07	16:00 株主優待制度の拡充に関するお知らせの一部修正について
05/07	12:50 株主優待制度の拡充に関するお知らせ
05/07	922	1,069	915	1,069	+16.32%	15,300	45億7980万	+8.75%
05/02	919	919	910	919	+0.33%	1,800	39億3717万	-6.22%
05/01	916	916	905	916	0%	3,200	39億2432万	-6.72%
05/01	9:00 持株会社体制への移行に関する補足説明資料
05/01	9:00 持株会社体制への移行完了に関するお知らせ
04/30	927	927	915	916	+0.11%	6,100	39億2432万	-7.01%
04/26	911	933	911	915	-6.82%	24,500	39億2004万	-7.39%
04/25	1,000	1,000	981	982	-0.51%	14,800	42億708万	-0.91%
04/24	970	987	968	987	+1.54%	7,400	42億2850万	-0.4%
04/23	15:00 連結子会社の商号変更に関するお知らせ
04/23	952	977	952	972	+0.93%	11,300	41億6424万	-1.82%

1436 グリーンエナジー&カンパニー

IR情報

2024/04/23～2024/09/17

IR情報＆株価推移

開示資料

決算

株式

チャート