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	2,242	2,259	2,222	2,236	+0.81%	1,600	97億2615万	-2.57%
07/25	2,245	2,245	2,218	2,218	-1.68%	4,300	96億4785万	-3.31%
07/24	2,257	2,259	2,250	2,256	-0.04%	4,000	98億1314万	-1.66%
07/23	2,255	2,257	2,237	2,257	0%	1,500	98億1749万	-1.44%
07/22	2,279	2,279	2,257	2,257	-1.01%	1,300	98億1749万	-1.27%
07/19	2,261	2,282	2,259	2,280	+0.97%	600	99億1754万	-0.22%
07/18	2,260	2,282	2,258	2,258	0%	1,300	98億2184万	-1.01%
07/17	2,267	2,297	2,255	2,258	-0.53%	2,000	98億2184万	-0.88%
07/16	2,313	2,313	2,270	2,270	-1.09%	2,400	98億7404万	-0.26%
07/12	2,320	2,322	2,284	2,295	-1.12%	2,300	99億8279万	+0.92%
07/11	2,304	2,321	2,304	2,321	0%	200	100億9588万	+2.2%
07/10	2,327	2,327	2,302	2,321	0%	1,300	100億9588万	+2.38%
07/09	2,303	2,322	2,303	2,321	-0.3%	900	100億9588万	+2.52%
07/08	2,319	2,332	2,319	2,328	+0.39%	2,600	101億2633万	+2.96%
07/05	2,325	2,325	2,319	2,319	-0.3%	800	100億8718万	+2.75%
07/04	2,325	2,326	2,300	2,326	+0.09%	1,700	101億1763万	+3.24%
07/03	2,327	2,327	2,302	2,324	-0.04%	1,300	101億893万	+3.38%
07/02	2,327	2,327	2,301	2,325	-0.04%	6,100	101億1328万	+3.61%
07/01	15:00 当社取締役会の実効性の分析・評価結果の概要
07/01	2,321	2,326	2,321	2,326	+0.22%	5,400	101億1763万	+3.84%
06/28	2,323	2,323	2,285	2,321	-0.09%	2,100	100億9588万	+3.85%
06/27	15:35 執行役員人事に関するお知らせ
06/27	2,308	2,323	2,308	2,323	+0.65%	1,200	101億458万	+4.08%
06/26	2,323	2,338	2,301	2,308	-0.9%	1,700	100億3933万	+3.64%
06/25	2,330	2,330	2,283	2,329	-0.51%	16,900	101億3068万	+4.82%
06/24	2,245	2,341	2,245	2,341	+4.28%	6,500	101億8288万	+5.59%
06/21	2,231	2,245	2,204	2,245	+0.63%	1,000	97億6530万	+1.54%
06/20	2,198	2,238	2,198	2,231	+1.5%	3,700	97億440万	+1%
06/19	2,170	2,200	2,170	2,198	+1.43%	2,300	95億6086万	-0.36%
06/18	2,197	2,199	2,167	2,167	0%	1,100	94億2601万	-1.68%
06/17	2,200	2,200	2,155	2,167	-2.12%	1,500	94億2601万	-1.77%
06/14	15:00 支配株主等に関する事項について
06/14	2,186	2,214	2,169	2,214	+1.19%	4,500	96億3045万	+0.27%
06/13	2,188	2,188	2,188	2,188	+0.55%	200	95億1736万	-0.68%
06/12	2,207	2,207	2,155	2,176	-1.81%	1,400	94億6516万	-1.05%
06/11	2,210	2,219	2,198	2,216	-0.18%	1,000	96億3915万	+0.91%
06/10	2,240	2,240	2,204	2,220	-0.09%	1,800	96億5655万	+1.23%
06/07	2,208	2,222	2,205	2,222	+0.32%	600	96億6525万	+1.55%
06/06	2,221	2,230	2,213	2,215	-1.12%	1,200	96億3480万	+1.33%
06/05	2,233	2,244	2,233	2,240	-0.36%	1,000	97億4355万	+2.56%
06/04	2,223	2,250	2,214	2,248	+1.03%	3,200	97億7835万	+3.17%
06/03	2,203	2,230	2,203	2,225	-0.18%	1,000	96億7830万	+2.44%
05/31	15:00 定款一部変更に関するお知らせ
05/31	2,234	2,234	2,201	2,229	+1.13%	800	96億9570万	+3%
05/30	2,199	2,226	2,199	2,204	-1.3%	1,200	95億8695万	+2.27%
05/29	2,232	2,236	2,204	2,233	+0.72%	6,500	97億1310万	+4.05%
05/28	2,211	2,219	2,193	2,217	+0.32%	1,800	96億4350万	+3.84%
05/27	2,231	2,231	2,200	2,210	-0.54%	2,400	96億1305万	+3.95%
05/24	2,200	2,222	2,182	2,222	+1%	7,500	96億6525万	+4.96%
05/23	2,200	2,201	2,195	2,200	0%	3,400	95億6956万	+4.41%
05/22	2,193	2,200	2,191	2,200	+0.14%	1,200	95億6956万	+4.86%
05/21	2,185	2,199	2,181	2,197	+0.55%	2,700	95億5651万	+5.07%
05/20	2,197	2,200	2,156	2,185	-0.46%	2,200	95億431万	+4.9%
05/17	2,153	2,195	2,150	2,195	+1.95%	4,000	95億4781万	+5.73%
05/16	2,155	2,190	2,153	2,153	-0.32%	1,300	93億6511万	+4.11%
05/15	2,196	2,210	2,160	2,160	-2.13%	3,000	93億9556万	+4.8%
05/14	2,211	2,211	2,161	2,207	-0.54%	1,800	96億	+7.5%
05/13	16:30 (訂正)「役員人事に関するお知らせ」の一部訂正について
05/13	2,110	2,219	2,105	2,219	+5.92%	10,800	96億5220万	+8.56%
05/10	15:10 剰余金の配当に関するお知らせ
05/10	15:10 役員人事に関するお知らせ
05/10	15:10 2024年3月期決算説明資料
05/10	15:10 2024年3月期決算短信〔日本基準〕(非連結)
05/10	2,083	2,130	2,082	2,095	+0.62%	3,700	91億1283万	+3%
05/09	2,108	2,112	2,082	2,082	-1.61%	2,700	90億5628万	+2.61%
05/08	2,125	2,125	2,116	2,116	-0.42%	1,000	92億417万	+4.55%
05/07	2,130	2,130	2,114	2,125	+0.62%	2,900	92億4332万	+5.2%
05/02	2,152	2,152	2,112	2,112	-2.18%	1,800	91億8677万	+4.81%
05/01	2,153	2,166	2,110	2,159	-0.42%	2,100	93億9121万	+7.25%
04/30	2,145	2,173	2,129	2,168	+2.07%	9,900	94億3036万	+7.91%
04/26	2,102	2,145	2,102	2,124	+3.16%	13,600	92億3897万	+5.99%
04/25	15:00 業績予想の修正に関するお知らせ
04/25	2,050	2,059	2,048	2,059	+1.43%	6,400	89億5623万	+2.95%
04/24	2,005	2,030	2,005	2,030	+1.91%	6,400	88億3009万	+1.5%
04/23	1,996	1,997	1,992	1,992	+0.45%	1,700	86億6480万	-0.35%
04/22	1,976	1,998	1,976	1,983	+0.35%	2,100	86億2565万	-0.8%
04/19	1,980	1,981	1,952	1,976	-0.2%	4,600	85億9520万	-1.1%
04/18	1,980	1,980	1,952	1,980	-0.3%	4,100	86億1260万	-0.8%
04/17	1,989	1,989	1,971	1,986	+1.12%	1,600	86億3870万	-0.45%
04/16	1,990	1,998	1,964	1,964	-1.31%	1,400	85億4300万	-1.55%
04/15	2,009	2,011	1,990	1,990	-1%	4,000	86億5610万	-0.35%
04/12	2,009	2,027	2,006	2,010	+0.05%	4,400	87億4309万	+0.5%
04/11	2,001	2,009	1,994	2,009	+0.5%	1,900	87億3874万	+0.25%
04/10	2,002	2,004	1,993	1,999	+0.1%	800	86億9525万	-0.5%
04/09	2,008	2,008	1,982	1,997	+0.3%	1,100	86億8655万	-1.04%
04/08	1,960	1,991	1,960	1,991	+1.58%	3,900	86億6045万	-1.82%
04/05	1,961	1,961	1,952	1,960	-0.1%	2,000	85億2560万	-3.78%
04/04	1,984	1,987	1,960	1,962	-0.81%	3,000	85億3430万	-4.11%
04/03	1,963	1,983	1,956	1,978	+0.76%	5,700	86億390万	-3.75%
04/02	1,967	1,979	1,961	1,963	-0.36%	1,900	85億3865万	-4.99%
04/01	2,010	2,025	1,970	1,970	-1.84%	2,900	85億6910万	-5.2%
03/29	2,002	2,024	2,001	2,007	+0.25%	1,500	87億3004万	-3.88%
03/28	1,980	2,029	1,977	2,002	-2.82%	5,200	87億829万	-4.44%
03/27	2,050	2,064	2,045	2,060	-0.29%	4,100	89億6058万	-1.95%
03/26	2,034	2,066	2,033	2,066	+1.08%	8,400	89億8668万	-1.76%
03/25	2,065	2,067	2,044	2,044	+0.54%	8,500	88億9099万	-3.04%
03/22	15:00 役員人事、執行役員体制に関するお知らせ
03/22	15:00 商号変更に関するお知らせ
03/22	2,055	2,055	2,031	2,033	-1.07%	6,400	88億4314万	-3.79%
03/21	2,000	2,057	2,000	2,055	+3.27%	13,700	89億3883万	-3.02%
03/19	1,984	1,995	1,975	1,990	-0.2%	7,200	86億5610万	-6.4%
03/18	1,966	1,994	1,966	1,994	+1.94%	9,400	86億7350万	-6.69%
03/15	1,943	1,958	1,935	1,956	+0.77%	11,500	85億820万	-8.9%
03/14	1,930	1,946	1,930	1,941	+0.05%	10,300	84億4296万	-10.06%
03/13	10:30 株式の立会外分売終了に関するお知らせ
03/13	1,919	1,952	1,917	1,940	-2.46%	81,000	84億3861万	-10.6%
03/12	16:00 株式の立会外分売実施に関するお知らせ
03/12	2,012	2,027	1,986	1,989	-1.14%	11,100	86億5175万	-8.85%
03/11	2,020	2,049	2,012	2,012	-3.27%	5,800	87億5179万	-8.21%
03/08	2,100	2,100	2,067	2,080	-0.95%	3,900	90億4758万	-5.5%
03/07	2,100	2,135	2,100	2,100	-1.87%	3,000	91億3458万	-4.89%
03/06	2,146	2,148	2,121	2,140	-3.6%	3,200	93億857万	-3.3%
03/05	15:00 株式の立会外分売に関するお知らせ
03/04	2,244	2,248	2,195	2,220	-1.07%	2,400	96億5655万	+0.09%
03/01	2,176	2,251	2,171	2,244	+1.31%	5,300	97億6095万	+1.22%

1450 田中建設工業

IR情報

2024/03/01～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート