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
05/10	843	844	805	805	-4.51%	623,800	859億4277万	-2.42%
05/09	16:00 2024年3月期決算短信〔日本基準〕(連結)
05/09	16:00 「長期経営計画“To zero, from zero.”」のローリングに関するお知らせ
05/09	840	845	832	843	+0.72%	203,200	899億9969万	+2.06%
05/08	844	846	835	837	-0.83%	163,600	893億5912万	+1.33%
05/07	852	854	844	844	-0.59%	167,400	901億645万	+2.3%
05/02	852	852	847	849	-0.24%	199,100	906億4026万	+2.91%
05/01	845	854	843	851	+0.12%	232,500	908億5378万	+3.15%
04/30	849	854	846	850	+1.07%	271,900	907億4702万	+3.03%
04/26	830	843	825	841	+0.96%	342,200	897億8617万	+1.94%
04/25	835	841	832	833	-0.72%	227,000	889億3208万	+0.85%
04/24	839	840	831	839	0%	492,200	895億7265万	+1.45%
04/23	820	855	814	839	+5.27%	1,333,500	895億7265万	+1.45%
04/22	16:30 業績予想および配当予想の修正(増配)に関するお知らせ
04/22	799	805	795	797	+0.63%	287,100	850億8868万	-3.63%
04/19	797	797	782	792	-0.75%	370,300	845億5487万	-4.35%
04/18	793	802	793	798	+0.13%	191,400	851億9544万	-3.86%
04/17	806	806	792	797	-1.12%	325,200	850億8868万	-4.09%
04/16	822	822	804	806	-2.42%	369,700	860億4953万	-3.13%
04/15	819	827	815	826	+0.36%	230,900	881億8475万	-0.96%
04/12	826	826	819	823	-0.48%	240,700	878億6447万	-1.44%
04/11	825	827	819	827	-0.36%	232,600	882億9151万	-0.96%
04/10	822	837	822	830	+0.97%	249,300	886億1180万	-0.6%
04/09	817	825	816	822	+0.61%	199,200	877億5771万	-1.44%
04/08	817	820	811	817	+0.49%	182,500	872億2390万	-2.04%
04/05	817	819	807	813	-0.97%	344,900	867億9685万	-2.63%
04/04	826	829	821	821	-0.24%	262,900	876億5094万	-1.68%
04/03	833	838	823	823	-0.84%	409,300	878億6447万	-1.56%
04/02	836	839	827	830	-0.48%	260,300	886億1180万	-0.6%
04/01	839	841	830	834	-0.12%	327,700	890億3884万	-0.12%
03/29	827	838	827	835	+1.09%	247,000	891億4560万	+0.12%
03/28	833	837	822	826	-3.5%	523,300	881億8475万	-0.84%
03/27	854	863	852	856	+0.82%	429,500	913億8759万	+2.76%
03/26	850	852	845	849	+0.12%	299,800	906億4026万	+2.17%
03/25	863	863	848	848	-1.62%	497,700	905億3350万	+2.42%
03/22	16:30 役員の異動に関するお知らせ
03/22	858	868	855	862	+0.47%	503,200	920億2815万	+4.36%
03/21	851	864	851	858	+1.9%	410,900	916億111万	+4.25%
03/19	839	843	834	842	+0.84%	195,800	898億9293万	+2.56%
03/18	839	840	834	835	+0.12%	199,800	891億4560万	+1.95%
03/15	830	837	828	834	+0.24%	206,000	890億3884万	+1.83%
03/14	827	832	823	832	+1.09%	193,600	888億2532万	+1.59%
03/13	839	841	822	823	-1.67%	275,800	878億6447万	+0.49%
03/12	843	843	819	837	-0.36%	399,300	893億5912万	+2.2%
03/11	854	859	834	840	-1.52%	454,600	896億7941万	+2.69%
03/08	823	854	823	853	+3.02%	901,800	910億6730万	+4.41%
03/07	829	833	825	828	+0.61%	302,100	883億9827万	+1.47%
03/06	820	827	820	823	+0.49%	336,400	878億6447万	+0.98%
03/05	818	823	813	819	+0.12%	393,500	874億3742万	+0.49%
03/04	827	828	818	818	-1.09%	434,900	873億3066万	+0.37%
03/01	826	830	821	827	-0.48%	389,100	882億9151万	+1.35%
02/29	828	835	826	831	+0.73%	414,000	887億1856万	+1.96%
02/28	824	832	823	825	+0.49%	269,400	880億7799万	+1.23%
02/27	820	833	820	821	+0.12%	366,400	876億5094万	+0.74%
02/26	818	826	818	820	+0.61%	345,000	875億4418万	+0.61%
02/22	813	817	810	815	+0.74%	197,800	870億1038万	0%
02/21	810	815	806	809	-0.12%	252,000	863億6981万	-0.74%
02/20	809	812	807	810	+0.25%	172,000	864億7657万	-0.74%
02/19	795	808	795	808	+2.02%	250,500	862億6305万	-1.1%
02/16	787	798	787	792	+1.15%	421,500	845億5487万	-3.06%
02/15	795	796	782	783	-0.76%	464,400	835億9402万	-4.4%
02/14	807	807	788	789	-2.11%	673,400	842億3459万	-3.9%
02/13	805	808	796	806	+0.37%	677,600	860億4953万	-2.07%
02/09	810	816	795	803	-3.83%	1,058,000	857億2924万	-2.43%
02/08	16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/08	836	844	828	835	+0.6%	577,600	891億4560万	+1.33%
02/07	821	836	818	830	+0.85%	411,800	886億1180万	+0.97%
02/06	819	829	816	823	+0.12%	271,800	878億6447万	+0.24%
02/05	822	824	819	822	+0.37%	198,000	877億5771万	+0.37%
02/02	820	823	812	819	-0.24%	335,200	874億3742万	+0.12%
02/01	820	824	818	821	-0.24%	245,500	876億5094万	+0.61%
01/31	814	825	812	823	+1.35%	237,200	878億6447万	+0.98%
01/30	824	824	812	812	-1.46%	415,300	866億9009万	-0.12%
01/29	822	827	822	824	+0.61%	300,800	879億7123万	+1.48%
01/26	825	825	819	819	-0.85%	257,700	874億3742万	+0.99%
01/25	820	828	820	826	+0.73%	208,100	881億8475万	+2.1%
01/24	825	825	817	820	-0.61%	253,900	875億4418万	+1.49%
01/23	829	832	823	825	-0.48%	256,500	880億7799万	+2.36%
01/22	825	831	824	829	+0.73%	260,600	885億503万	+2.98%
01/19	823	827	816	823	+1.23%	340,100	878億6447万	+2.36%
01/18	814	817	811	813	-0.37%	385,000	867億9685万	+1.25%
01/17	822	828	815	816	-0.61%	412,800	871億1714万	+1.75%
01/16	832	832	821	821	-1.32%	357,500	876億5094万	+2.5%
01/15	830	838	827	832	+0.12%	353,600	888億2532万	+4%
01/12	837	838	826	831	-0.36%	317,200	887億1856万	+4.14%
01/11	833	838	832	834	+0.48%	351,200	890億3884万	+4.64%
01/10	826	832	823	830	+0.48%	333,000	886億1180万	+4.4%
01/09	825	832	823	826	+0.12%	318,700	881億8475万	+4.03%
01/05	821	826	819	825	+1.1%	356,300	880億7799万	+4.17%
01/04	810	818	801	816	+2.38%	423,300	871億1714万	+3.16%
2023
12/29	795	802	794	797	+0.5%	252,100	850億8868万	+0.89%
12/28	788	795	788	793	+0.38%	185,600	846億6163万	+0.38%
12/27	784	790	784	790	+0.77%	182,200	843億4135万	+0.13%
12/26	785	787	781	784	+0.38%	180,700	837億78万	-0.63%
12/25	790	791	780	781	-0.89%	169,300	833億8050万	-1.01%
12/22	781	789	781	788	+0.9%	180,800	841億2782万	-0.13%
12/21	780	785	779	781	-0.26%	166,700	833億8050万	-1.01%
12/20	785	788	782	783	+0.13%	250,300	835億9402万	-0.89%
12/19	788	789	778	782	-0.51%	328,300	834億8726万	-1.01%
12/18	778	787	775	786	+0.51%	323,700	839億1430万	-0.63%
12/15	795	795	778	782	-1.01%	405,100	834億8726万	-1.14%
12/14	796	796	786	790	-0.25%	303,000	843億4135万	-0.13%
12/13	800	800	787	792	-1%	241,800	845億5487万	+0.25%
12/12	799	803	795	800	+0.25%	321,600	854億896万	+1.52%
12/11	791	800	788	798	+1.53%	275,200	851億9544万	+1.4%

1720 東急建設

IR情報

2023/12/11～2024/05/10

IR情報＆株価推移

開示資料

決算

株式

チャート