日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2020
01/17	2,753	2,773	2,753	2,767	+0.51%	12,800	1075億8096万	-2.09%
01/16	2,779	2,789	2,749	2,753	-0.94%	12,200	1070億3664万	-2.58%
01/15	2,790	2,794	2,767	2,779	-0.32%	15,400	1080億4752万	-1.73%
01/14	2,838	2,839	2,780	2,788	-1.76%	22,000	1083億9744万	-1.38%
01/10	2,855	2,869	2,836	2,838	-0.39%	17,900	1103億4144万	+0.46%
01/09	2,844	2,877	2,841	2,849	+0.6%	11,000	1107億6912万	+0.99%
01/08	2,823	2,847	2,802	2,832	-1.43%	21,500	1101億816万	+0.57%
01/07	2,812	2,882	2,809	2,873	+3.01%	23,300	1117億224万	+2.13%
01/06	2,789	2,804	2,765	2,789	-1.38%	22,700	1084億3632万	-0.71%
2019
12/30	2,881	2,882	2,828	2,828	-1.84%	24,500	1099億5264万	+0.75%
12/27	2,846	2,891	2,845	2,881	+1.3%	36,100	1120億1328万	+2.71%
12/26	2,792	2,844	2,792	2,844	+1.86%	15,700	1105億7472万	+1.57%
12/25	2,819	2,819	2,788	2,792	-1.38%	10,700	1085億5296万	-0.14%
12/24	2,834	2,834	2,819	2,831	+0.5%	7,300	1100億6928万	+1.36%
12/23	2,821	2,826	2,806	2,817	-0.04%	10,800	1095億2496万	+1.08%
12/20	2,840	2,847	2,817	2,818	-0.7%	14,700	1095億6384万	+1.33%
12/19	2,852	2,852	2,818	2,838	-0.39%	17,000	1103億4144万	+2.2%
12/18	2,887	2,887	2,822	2,849	-0.49%	25,500	1107億6912万	+2.81%
12/17	2,892	2,892	2,839	2,863	-0.07%	23,600	1113億1344万	+3.58%
12/16	2,933	2,933	2,864	2,865	-2.02%	51,700	1113億9120万	+3.84%
12/13	2,932	2,968	2,911	2,924	+2.13%	68,400	1136億8512万	+6.21%
12/12	2,829	2,872	2,823	2,863	+2.18%	48,200	1113億1344万	+4.26%
12/11	2,786	2,804	2,783	2,802	+1.01%	30,200	1089億4176万	+2.3%
12/10	2,795	2,812	2,767	2,774	-0.57%	34,700	1078億5312万	+1.43%
12/09	2,796	2,800	2,774	2,790	+0.61%	10,000	1084億7520万	+2.09%
12/06	2,790	2,797	2,765	2,773	-0.61%	18,300	1078億1424万	+1.72%
12/05	2,739	2,790	2,739	2,790	+0.9%	17,100	1084億7520万	+2.57%
12/04	2,728	2,765	2,716	2,765	+1.06%	16,100	1075億320万	+1.88%
12/03	2,700	2,742	2,683	2,736	+0.11%	19,600	1063億7568万	+1%
12/02	2,750	2,755	2,716	2,733	-0.15%	24,400	1062億5904万	+1%
11/29	14:00 2020年3月期第2四半期決算説明会資料
11/29	2,746	2,763	2,728	2,737	-0.51%	21,600	1064億1456万	+1.22%
11/28	2,767	2,767	2,726	2,751	-0.58%	11,300	1069億5888万	+1.93%
11/27	2,753	2,767	2,742	2,767	+0.51%	19,100	1075億8096万	+2.67%
11/26	2,773	2,789	2,733	2,753	-0.72%	58,800	1070億3664万	+2.38%
11/25	2,788	2,791	2,759	2,773	+0.84%	29,200	1078億1424万	+3.39%
11/22	2,750	2,770	2,740	2,750	+0.36%	43,500	1069億2000万	+2.88%
11/21	2,719	2,749	2,696	2,740	+1.07%	37,700	1065億3120万	+2.85%
11/20	2,690	2,720	2,665	2,711	+0.67%	32,200	1054億368万	+2.07%
11/19	2,690	2,709	2,674	2,693	+0.71%	14,700	1047億384万	+1.74%
11/18	2,702	2,712	2,665	2,674	-1.07%	26,200	1039億6512万	+1.36%
11/15	2,704	2,714	2,682	2,703	+0.52%	38,300	1050億9264万	+2.74%
11/14	2,729	2,729	2,655	2,689	+0.37%	29,300	1045億4832万	+2.59%
11/13	16:00 2020年3月期第2四半期決算短信〔日本基準〕(連結)
11/13	16:00 2020年3月期第2四半期決算説明資料
11/13	2,727	2,727	2,675	2,679	-2.4%	24,300	1041億5952万	+2.57%
11/12	2,728	2,748	2,713	2,745	+0.84%	18,300	1067億2560万	+5.5%
11/11	2,740	2,745	2,713	2,722	-0.18%	19,300	1058億3136万	+5.14%
11/08	2,749	2,749	2,717	2,727	+0.93%	29,300	1060億2576万	+5.7%
11/07	2,699	2,702	2,680	2,702	+0.37%	14,300	1050億5376万	+5.1%
11/06	2,740	2,750	2,686	2,692	-1.1%	48,100	1046億6496万	+5.07%
11/05	12:40 業績予想の修正に関するお知らせ
11/05	2,650	2,725	2,639	2,722	+3.66%	97,800	1058億3136万	+6.49%
11/01	2,599	2,626	2,580	2,626	+0.57%	21,200	1020億9888万	+3.02%
10/31	2,640	2,640	2,605	2,611	-1.1%	34,600	1015億1568万	+2.51%
10/30	2,627	2,642	2,616	2,640	-0.53%	45,300	1026億4320万	+3.77%
10/29	2,686	2,690	2,637	2,654	+0.15%	34,200	1031億8752万	+4.45%
10/28	2,688	2,688	2,645	2,650	-1.41%	27,000	1030億3200万	+4.5%
10/25	2,634	2,697	2,633	2,688	+2.6%	39,300	1045億944万	+6.33%
10/24	2,638	2,638	2,604	2,620	-0.68%	18,900	1018億6560万	+4.05%
10/23	2,634	2,644	2,603	2,638	+0.46%	18,700	1025億6544万	+5.06%
10/21	2,590	2,635	2,588	2,626	+2.1%	41,800	1020億9888万	+5.04%
10/18	2,563	2,606	2,554	2,572	+1.26%	57,900	999億9936万	+3.33%
10/17	2,544	2,553	2,508	2,540	-0.16%	50,200	987億5520万	+2.38%
10/16	2,547	2,589	2,529	2,544	+0.63%	37,500	989億1072万	+2.91%
10/15	2,516	2,555	2,500	2,528	+1.85%	27,800	982億8864万	+2.68%
10/11	2,475	2,483	2,458	2,482	+0.28%	23,400	965億16万	+1.1%
10/10	2,486	2,486	2,442	2,475	-0.8%	20,700	962億2800万	+1.19%
10/09	2,454	2,499	2,452	2,495	+1.26%	21,400	970億560万	+2.34%
10/08	2,451	2,467	2,445	2,464	+0.69%	15,200	958億32万	+1.57%
10/07	2,442	2,459	2,431	2,447	+0.2%	16,200	951億3936万	+1.2%
10/04	2,430	2,461	2,412	2,442	+0.49%	33,200	949億4496万	+1.41%
10/03	2,414	2,436	2,404	2,430	-1.94%	27,100	944億7840万	+1.33%
10/02	2,486	2,516	2,472	2,478	-1.04%	32,000	963億4464万	+3.64%
10/01	2,500	2,528	2,492	2,504	+1.01%	20,000	973億5552万	+5.21%
09/30	2,525	2,526	2,470	2,479	-2.13%	24,700	963億8352万	+4.64%
09/27	2,540	2,540	2,500	2,533	-0.94%	35,700	984億8304万	+7.33%
09/26	2,595	2,604	2,538	2,557	-0.66%	49,300	994億1616万	+8.85%
09/25	2,545	2,590	2,527	2,574	+1.14%	54,900	1000億7712万	+10.09%
09/24	2,566	2,566	2,529	2,545	-0.86%	41,400	989億4960万	+9.37%
09/20	15:30 青木あすなろ建設株式会社株式(証券コード:1865)に対する公開買付けの結果に関するお知らせ
09/20	2,550	2,598	2,532	2,567	+1.66%	59,100	998億496万	+10.84%
09/19	2,450	2,532	2,450	2,525	+3.36%	59,400	981億7200万	+9.59%
09/18	2,440	2,477	2,425	2,443	-0.08%	40,300	949億8384万	+6.4%
09/17	2,437	2,460	2,425	2,445	+0.33%	37,400	950億6160万	+6.72%
09/13	2,380	2,440	2,372	2,437	+2.91%	65,400	947億5056万	+6.56%
09/12	2,360	2,379	2,345	2,368	+0.34%	37,100	920億6784万	+3.77%
09/11	2,357	2,376	2,350	2,360	+0.17%	35,900	917億5680万	+3.65%
09/10	2,349	2,363	2,337	2,356	+0.99%	32,000	916億128万	+3.79%
09/09	2,299	2,342	2,275	2,333	+1.7%	24,700	907億704万	+3.05%
09/06	2,331	2,331	2,294	2,294	-1.59%	13,700	891億9072万	+1.55%
09/05	2,299	2,365	2,299	2,331	+2.96%	38,900	906億2928万	+3.19%
09/04	2,281	2,296	2,250	2,264	-0.18%	33,100	880億2432万	+0.27%
09/03	2,214	2,270	2,214	2,268	+2.9%	20,200	881億7984万	+0.4%
09/02	2,233	2,233	2,204	2,204	-2.26%	10,300	856億9152万	-2.43%
08/30	2,228	2,260	2,216	2,255	+2.27%	25,700	876億7440万	-0.31%
08/29	2,215	2,220	2,192	2,205	0%	10,800	857億3040万	-2.56%
08/28	2,249	2,249	2,205	2,205	-2.09%	21,200	857億3040万	-2.65%
08/27	2,213	2,252	2,198	2,252	+2.32%	46,100	875億5776万	-0.71%
08/26	2,226	2,226	2,201	2,201	-1.39%	21,100	855億7488万	-2.95%
08/23	2,232	2,245	2,226	2,232	-0.27%	15,100	867億8016万	-1.63%
08/22	2,282	2,282	2,233	2,238	-1.5%	14,100	870億1344万	-1.28%
08/21	2,262	2,287	2,256	2,272	-0.44%	16,300	883億3536万	+0.18%
08/20	2,280	2,293	2,263	2,282	0%	26,800	887億2416万	+0.53%
08/19	2,275	2,314	2,275	2,282	+0.35%	25,600	887億2416万	+0.53%

1762 髙松コンストラクショングループ

IR情報

2019/08/19～2020/01/17

IR情報＆株価推移

開示資料

決算

株式

チャート