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	1,945	1,945	1,945	1,945	+1.73%	200	47億8236万	+0.1%
07/25	1,913	1,913	1,912	1,912	0%	1,600	47億122万	-1.6%
07/24	1,952	1,952	1,912	1,912	-1.44%	300	47億122万	-1.75%
07/22	1,911	1,940	1,911	1,940	+0.52%	3,200	47億7007万	-0.56%
07/19	1,954	1,954	1,930	1,930	-1.33%	400	47億4548万	-1.28%
07/18	1,920	1,956	1,920	1,956	+2.14%	400	48億941万	-0.15%
07/17	1,912	1,915	1,912	1,915	+0.21%	1,000	47億860万	-2.4%
07/16	1,962	1,962	1,900	1,911	-2.55%	3,100	46億9876万	-2.8%
07/12	1,950	1,961	1,950	1,961	+1.5%	200	48億2170万	-0.46%
07/11	1,931	1,940	1,931	1,932	-0.92%	600	47億5040万	-2.08%
07/10	1,959	1,959	1,950	1,950	-0.46%	400	47億9466万	-1.37%
07/09	1,924	1,959	1,924	1,959	+1.93%	600	48億1678万	-1.01%
07/08	1,970	1,970	1,921	1,922	-0.47%	2,400	47億2581万	-2.93%
07/05	1,965	1,965	1,931	1,931	-1.73%	900	47億4794万	-2.62%
07/04	1,960	1,965	1,941	1,965	-0.2%	600	48億3154万	-1.11%
07/03	1,970	1,970	1,941	1,969	-0.05%	2,900	48億4137万	-1.06%
07/02	1,978	1,978	1,951	1,970	-0.4%	600	48億4383万	-1.1%
07/01	1,965	1,978	1,965	1,978	+1.18%	1,400	48億6350万	-0.75%
06/28	1,954	1,968	1,954	1,955	+0.05%	500	48億695万	-2.01%
06/27	1,994	1,994	1,954	1,954	0%	35,000	48億449万	-2.15%
06/26	1,930	1,954	1,930	1,954	+1.24%	6,300	48億449万	-2.2%
06/21	1,946	1,946	1,930	1,930	-0.31%	200	47億4548万	-3.45%
06/20	1,945	1,945	1,907	1,936	-0.51%	3,400	47億6023万	-3.3%
06/19	1,901	1,946	1,901	1,946	+0.83%	500	47億8482万	-2.99%
06/18	1,930	1,930	1,930	1,930	-1.48%	200	47億4548万	-3.93%
06/17	1,965	1,965	1,919	1,959	-0.76%	1,500	48億1678万	-2.68%
06/14	1,961	2,019	1,890	1,974	-4.08%	13,700	48億5367万	-2.08%
06/13	15:00 2025年1月期第1四半期決算短信〔日本基準〕(非連結)
06/13	2,028	2,066	2,028	2,058	+0.88%	3,400	50億6021万	+1.88%
06/12	2,007	2,040	2,007	2,040	+0.49%	1,200	50億1595万	+0.99%
06/11	2,020	2,030	2,020	2,030	+0.79%	200	49億9136万	+0.5%
06/10	2,028	2,029	2,010	2,014	-0.69%	2,500	49億5202万	-0.4%
06/07	2,026	2,028	2,026	2,028	+0.8%	1,200	49億8644万	+0.25%
06/06	2,013	2,028	2,012	2,012	-0.89%	500	49億4710万	-0.64%
06/05	2,035	2,042	2,020	2,030	+0.15%	600	49億9136万	+0.15%
06/04	2,000	2,027	1,987	2,027	+1.35%	600	49億8398万	-0.05%
06/03	1,985	2,000	1,985	2,000	+0.76%	2,300	49億1760万	-1.48%
05/31	2,011	2,011	1,985	1,985	-0.5%	500	48億8071万	-2.31%
05/30	1,995	1,995	1,995	1,995	-2.44%	300	49億530万	-1.97%
05/29	2,020	2,045	2,020	2,045	+1.24%	300	50億2824万	+0.34%
05/28	2,022	2,023	2,020	2,020	-0.1%	1,700	49億6677万	-0.93%
05/27	2,020	2,034	2,009	2,022	+0.7%	900	49億7169万	-0.88%
05/24	1,991	2,008	1,991	2,008	-0.5%	500	49億3727万	-1.57%
05/23	2,009	2,023	1,998	2,018	+0.45%	1,300	49億6185万	-1.18%
05/22	1,990	2,009	1,990	2,009	+1.41%	900	49億3972万	-1.66%
05/21	1,980	1,999	1,980	1,981	-0.2%	1,300	48億7088万	-3.18%
05/20	2,018	2,018	1,980	1,985	-0.75%	2,400	48億8071万	-3.08%
05/17	2,000	2,010	1,985	2,000	-1.14%	1,200	49億1760万	-2.49%
05/16	2,011	2,043	1,998	2,023	+0.15%	2,400	49億7415万	-1.46%
05/15	2,025	2,030	2,010	2,020	-0.98%	1,700	49億6677万	-1.66%
05/14	2,040	2,040	2,020	2,040	-0.24%	1,200	50億1595万	-0.78%
05/13	2,060	2,060	2,044	2,045	-0.73%	800	50億2824万	-0.63%
05/10	2,061	2,061	2,045	2,060	-0.05%	2,500	50億6512万	0%
05/09	2,064	2,064	2,061	2,061	+0.73%	800	50億6758万	+0.1%
05/08	2,064	2,064	2,046	2,046	-0.87%	2,900	50億3070万	-0.68%
05/07	2,061	2,076	2,060	2,064	+0.15%	1,200	50億7496万	+0.15%
05/02	2,061	2,061	2,061	2,061	-0.19%	200	50億6758万	-0.05%
05/01	2,066	2,066	2,065	2,065	0%	800	50億7742万	+0.1%
04/30	2,064	2,065	2,064	2,065	+0.05%	400	50億7742万	+0.1%
04/26	2,078	2,078	2,064	2,064	0%	1,000	50億7496万	+0.05%
04/25	2,062	2,072	2,062	2,064	+0.15%	1,100	50億7496万	0%
04/24	15:00 上場維持基準の適合に関するお知らせ
04/24	2,054	2,078	2,054	2,061	+0.29%	1,800	50億6758万	-0.19%
04/23	2,061	2,078	2,055	2,055	-0.29%	1,100	50億5283万	-0.48%
04/22	2,086	2,086	2,061	2,061	-0.67%	1,300	50億6758万	-0.19%
04/19	2,039	2,075	2,036	2,075	+1.82%	1,100	51億201万	+0.44%
04/18	2,039	2,041	2,038	2,038	-0.1%	400	50億1103万	-1.26%
04/17	2,046	2,071	2,040	2,040	-0.29%	2,500	50億1595万	-1.02%
04/16	2,062	2,062	2,046	2,046	-0.24%	900	50億3070万	-0.53%
04/15	2,050	2,065	2,050	2,051	-0.92%	2,200	50億4299万	-0.19%
04/12	2,048	2,070	2,040	2,070	+1.57%	2,300	50億8971万	+0.93%
04/11	2,060	2,060	2,038	2,038	-0.83%	3,000	50億1103万	-0.44%
04/10	2,055	2,055	2,055	2,055	-0.05%	900	50億5283万	+0.54%
04/09	2,075	2,076	2,050	2,056	+0.05%	1,200	50億5529万	+0.78%
04/08	2,053	2,077	2,052	2,055	0%	800	50億5283万	+0.93%
04/05	2,045	2,055	2,045	2,055	-1.63%	300	50億5283万	+1.08%
04/04	2,099	2,099	2,042	2,089	-0.29%	1,700	51億3643万	+2.91%
04/03	2,031	2,095	2,030	2,095	+2.2%	1,600	51億5118万	+3.41%
04/02	2,089	2,089	2,050	2,050	-1.87%	8,200	50億4054万	+1.49%
04/01	15:00 (訂正・数値データ訂正)「2024年1月期決算短信[日本基準](非連結)」の訂正に関するお知らせ
04/01	15:00 (訂正)「2024年1月期通期業績予想との差異に関するお知らせ」の訂正に関するお知らせ
04/01	2,100	2,121	2,075	2,089	+0.87%	4,000	51億3643万	+3.57%
03/29	2,070	2,071	2,070	2,071	-0.19%	300	50億9217万	+2.83%
03/28	2,096	2,096	2,075	2,075	-0.24%	1,400	51億201万	+3.29%
03/27	2,076	2,080	2,070	2,080	+0.24%	1,200	51億1430万	+3.69%
03/26	2,076	2,090	2,075	2,075	0%	700	51億201万	+3.7%
03/25	2,073	2,083	2,073	2,075	+0.1%	1,100	51億201万	+3.85%
03/22	2,097	2,098	2,071	2,073	-0.96%	1,500	50億9709万	+3.91%
03/21	2,069	2,100	2,069	2,093	+1.31%	2,900	51億4626万	+5.07%
03/19	2,060	2,075	2,030	2,066	+0.29%	4,800	50億7988万	+3.87%
03/18	2,070	2,088	2,050	2,060	-1.44%	4,200	50億6512万	+3.73%
03/15	2,175	2,300	2,020	2,090	+3.57%	32,400	51億3889万	+5.34%
03/14	15:00 2024年1月期通期業績予想との差異に関するお知らせ
03/14	15:00 2024年1月期決算短信〔日本基準〕(非連結)
03/14	1,962	2,021	1,962	2,018	+2.96%	11,100	49億6185万	+1.92%
03/13	1,951	1,972	1,951	1,960	+0.46%	800	48億1924万	-1.01%
03/12	1,969	1,969	1,946	1,951	-1.12%	3,200	47億9711万	-1.56%
03/11	1,960	1,976	1,960	1,973	+0.66%	1,300	48億5121万	-0.55%
03/08	1,951	1,975	1,951	1,960	-0.1%	4,600	48億1924万	-1.26%
03/07	1,988	1,988	1,961	1,962	-1.06%	1,200	48億2416万	-1.26%
03/06	1,983	1,983	1,983	1,983	+1.69%	100	48億7580万	-0.3%
03/05	1,964	1,975	1,950	1,950	-0.66%	3,500	47億9466万	-2.06%
03/04	1,967	1,997	1,961	1,963	-0.3%	1,700	48億2662万	-1.55%
03/01	1,984	1,988	1,969	1,969	-0.91%	1,500	48億4137万	-1.4%
02/29	1,971	1,987	1,970	1,987	+0.86%	700	48億8563万	-0.6%
02/28	1,953	1,985	1,953	1,970	+0.1%	6,000	48億4383万	-1.55%

1758 太洋基礎工業

IR情報

2024/02/28～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート