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
04/18	2,573	2,596	2,571	2,594	-0.04%	34,300	903億1939万	-6.59%
04/17	2,607	2,612	2,574	2,595	-0.31%	45,000	903億5420万	-6.86%
04/16	2,640	2,650	2,592	2,603	-1.88%	51,200	906億3275万	-6.94%
04/15	2,654	2,672	2,631	2,653	-0.75%	35,800	923億7368万	-5.49%
04/12	2,703	2,705	2,671	2,673	-1%	32,600	930億7005万	-5.11%
04/11	2,702	2,707	2,675	2,700	-0.37%	37,100	940億1016万	-4.46%
04/10	2,730	2,739	2,706	2,710	-0.26%	36,100	943億5834万	-4.38%
04/09	2,733	2,735	2,710	2,717	-0.04%	24,600	946億207万	-4.4%
04/08	2,706	2,734	2,702	2,718	-0.11%	33,600	946億3689万	-4.46%
04/05	2,744	2,746	2,701	2,721	-1.27%	42,600	947億4135万	-4.49%
04/04	2,785	2,791	2,748	2,756	-1.11%	34,800	959億6000万	-3.4%
04/03	2,783	2,810	2,781	2,787	-0.11%	73,900	970億3937万	-2.38%
04/02	2,799	2,832	2,772	2,790	+0.69%	86,200	971億4383万	-2.17%
04/01	2,855	2,855	2,771	2,771	-2.43%	61,500	964億8227万	-2.77%
03/29	2,835	2,890	2,798	2,840	+0.96%	74,600	988億8476万	-0.28%
03/28	2,856	2,865	2,810	2,813	-3.73%	232,900	979億4465万	-1.09%
03/27	2,921	2,952	2,916	2,922	+0.03%	279,400	1017億3988万	+2.89%
03/26	2,891	2,922	2,874	2,921	+1.04%	108,900	1017億506万	+3.14%
03/25	2,917	2,934	2,891	2,891	-0.65%	151,600	1006億6050万	+2.37%
03/22	2,936	2,949	2,894	2,910	-0.82%	161,100	1013億2206万	+3.37%
03/21	2,930	2,962	2,920	2,934	+1.88%	216,500	1021億5770万	+4.52%
03/19	16:00 当社およびグループ会社の代表取締役、取締役、監査役、執行役員の異動に関するお知らせ
03/19	16:00 株主優待制度における対象条件変更のお知らせ
03/19	2,880	2,880	2,838	2,880	0%	121,600	1002億7750万	+2.86%
03/18	2,870	2,894	2,861	2,880	+1.27%	157,100	1002億7750万	+3%
03/15	2,797	2,863	2,797	2,844	+1.17%	105,500	990億2403万	+1.9%
03/14	2,825	2,829	2,796	2,811	-0.39%	99,900	978億7502万	+0.54%
03/13	2,877	2,899	2,798	2,822	-0.91%	86,800	982億5802万	+0.75%
03/12	2,846	2,848	2,800	2,848	-0.21%	60,500	991億6331万	+1.42%
03/11	2,900	2,900	2,827	2,854	-2.19%	84,600	993億7222万	+1.46%
03/08	2,883	2,937	2,883	2,918	+0.69%	69,500	1016億61万	+3.55%
03/07	2,930	2,940	2,890	2,898	-0.14%	86,700	1009億423万	+2.77%
03/06	2,880	2,919	2,875	2,902	+0.21%	62,800	1010億4351万	+2.83%
03/05	2,842	2,903	2,838	2,896	+3.13%	69,100	1008億3460万	+2.59%
03/04	2,808	2,830	2,776	2,808	+0.43%	96,000	977億7056万	-0.5%
03/01	2,828	2,834	2,790	2,796	-1.62%	69,000	973億5274万	-1.1%
02/29	2,842	2,875	2,823	2,842	+1.79%	85,200	989億5439万	+0.39%
02/28	2,757	2,797	2,755	2,792	+2.5%	72,200	972億1346万	-1.45%
02/27	2,740	2,757	2,715	2,724	-0.22%	42,900	948億4580万	-3.98%
02/26	2,736	2,770	2,710	2,730	-0.18%	47,200	950億5471万	-3.97%
02/22	2,750	2,750	2,721	2,735	+0.48%	34,600	952億2881万	-3.97%
02/21	2,724	2,758	2,713	2,722	+0.22%	35,700	947億7616万	-4.59%
02/20	2,730	2,746	2,716	2,716	-0.26%	24,000	945億6725万	-5%
02/19	2,710	2,733	2,698	2,723	+0.41%	29,600	948億1098万	-4.99%
02/16	2,690	2,722	2,676	2,712	+1.57%	47,500	944億2798万	-5.57%
02/15	2,724	2,739	2,660	2,670	-1.98%	48,400	929億6560万	-7.29%
02/14	2,742	2,758	2,699	2,724	-1.13%	56,900	948億4580万	-5.65%
02/13	2,799	2,799	2,743	2,755	-0.4%	57,300	959億2518万	-4.7%
02/09	2,755	2,817	2,755	2,766	+0.29%	72,700	963億818万	-4.36%
02/08	2,675	2,795	2,670	2,758	-7.08%	108,000	960億2963万	-4.63%
02/07	16:00 業績予想の修正に関するお知らせ
02/07	16:00 2024年3月期第3四半期決算説明資料
02/07	16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	2,943	2,974	2,931	2,968	+0.41%	40,800	1033億4153万	+2.63%
02/06	2,950	2,991	2,935	2,956	-0.67%	28,300	1029億2371万	+2.53%
02/05	3,000	3,000	2,949	2,976	-0.4%	49,300	1036億2008万	+3.62%
02/02	2,966	3,000	2,942	2,988	+0.37%	41,100	1040億3791万	+4.51%
02/01	2,959	2,984	2,954	2,977	+0.2%	40,200	1036億5490万	+4.64%
01/31	2,931	2,971	2,927	2,971	+1.33%	26,200	1034億4599万	+4.98%
01/30	2,947	2,960	2,930	2,932	-0.2%	26,000	1020億8807万	+4.12%
01/29	2,902	2,953	2,901	2,938	+2.01%	35,600	1022億9698万	+4.74%
01/26	2,929	2,929	2,879	2,880	-1.67%	41,800	1002億7750万	+3.08%
01/25	2,890	2,930	2,887	2,929	+1.31%	34,300	1019億8361万	+5.21%
01/24	2,901	2,908	2,857	2,891	+0.14%	32,200	1006億6050万	+4.14%
01/23	2,910	2,912	2,873	2,887	-0.45%	30,500	1005億2123万	+4.3%
01/22	2,875	2,905	2,875	2,900	+1.01%	15,300	1009億7387万	+5.03%
01/19	2,850	2,873	2,843	2,871	+0.74%	23,500	999億6413万	+4.29%
01/18	2,861	2,878	2,850	2,850	-0.38%	21,200	992億3294万	+3.75%
01/17	2,881	2,904	2,861	2,861	-0.69%	26,700	996億1595万	+4.49%
01/16	2,904	2,910	2,868	2,881	-0.59%	34,900	1003億1232万	+5.53%
01/15	2,866	2,919	2,866	2,898	+1.15%	35,000	1009億423万	+6.47%
01/12	2,920	2,921	2,848	2,865	-1.34%	36,300	997億5522万	+5.68%
01/11	2,881	2,914	2,880	2,904	+2.07%	53,400	1011億1315万	+7.4%
01/10	2,820	2,851	2,820	2,845	+0.96%	49,400	990億5885万	+5.61%
01/09	2,778	2,824	2,776	2,818	+1.44%	51,900	981億1875万	+4.91%
01/05	2,771	2,795	2,764	2,778	+0.33%	37,600	967億2600万	+3.7%
01/04	2,777	2,790	2,746	2,769	0%	37,200	964億1264万	+3.51%
2023
12/29	2,755	2,774	2,733	2,769	+0.73%	62,900	964億1264万	+3.55%
12/28	2,695	2,749	2,695	2,749	+2.54%	35,500	957億1627万	+2.8%
12/27	2,660	2,681	2,653	2,681	+1.13%	30,600	933億4860万	+0.3%
12/26	2,643	2,657	2,630	2,651	+1.22%	25,500	923億405万	-0.93%
12/25	2,630	2,650	2,611	2,619	+0.08%	16,500	911億8985万	-2.13%
12/22	2,634	2,648	2,607	2,617	-0.46%	33,900	911億2021万	-2.39%
12/21	2,652	2,662	2,626	2,629	-0.87%	44,000	915億3804万	-2.05%
12/20	16:00 資本コストや株価を意識した経営の実現に向けた対応について
12/20	2,647	2,669	2,647	2,652	+0.19%	24,600	923億3886万	-1.3%
12/19	2,680	2,680	2,631	2,647	-0.08%	30,400	921億6477万	-1.6%
12/18	2,693	2,693	2,632	2,649	-2.5%	26,600	922億3441万	-1.6%
12/15	2,721	2,724	2,695	2,717	+0.44%	46,000	946億207万	+0.93%
12/14	2,703	2,713	2,683	2,705	+0.07%	36,800	941億8425万	+0.63%
12/13	2,708	2,727	2,702	2,703	-0.18%	43,300	941億1461万	+0.6%
12/12	2,700	2,721	2,700	2,708	+0.3%	29,900	942億8870万	+0.63%
12/11	2,654	2,700	2,647	2,700	+2.47%	33,400	940億1016万	+0.15%
12/08	2,674	2,685	2,621	2,635	-1.13%	45,800	917億4695万	-2.44%
12/07	2,674	2,684	2,657	2,665	-0.67%	31,300	927億9151万	-1.62%
12/06	2,630	2,693	2,630	2,683	+2.29%	34,200	934億1824万	-1.07%
12/05	2,652	2,676	2,621	2,623	-1.94%	36,900	913億2913万	-3.32%
12/04	2,670	2,679	2,648	2,675	+0.19%	25,600	931億3969万	-1.76%
12/01	2,663	2,698	2,656	2,670	+1.25%	42,600	929億6560万	-2.09%
11/30	2,640	2,665	2,632	2,637	-0.11%	52,700	918億1659万	-3.48%
11/29	2,675	2,675	2,632	2,640	-1.9%	48,000	919億2104万	-3.54%
11/28	2,743	2,746	2,683	2,691	-1.9%	46,400	936億9679万	-1.86%
11/27	2,750	2,771	2,739	2,743	-0.22%	44,100	955億735万	-0.07%
11/24	2,746	2,757	2,734	2,749	+0.81%	27,400	957億1627万	+0.11%
11/22	2,745	2,769	2,726	2,727	-1.27%	31,200	949億5026万	-0.69%
11/21	2,676	2,767	2,667	2,762	+3.6%	88,200	961億6891万	+0.58%

1762 髙松コンストラクショングループ

IR情報

2023/11/21～2024/04/18

IR情報＆株価推移

開示資料

決算

株式

チャート