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
04/25	6,110	6,590	6,050	6,550	-1.5%	50,600	591億2397万	+10.92%
04/24	15:30 2024年3月期配当予想の修正に関するお知らせ
04/24	15:30 2024年3月期決算短信〔日本基準〕(連結)
04/24	6,590	6,650	6,400	6,650	+3.91%	39,600	600億2663万	+13.04%
04/23	6,300	6,610	6,260	6,400	+5.09%	29,800	577億6999万	+9.33%
04/22	5,970	6,110	5,830	6,090	+4.46%	10,900	549億7175万	+4.26%
04/19	5,930	5,950	5,670	5,830	-1.69%	5,100	526億2485万	0%
04/18	5,790	5,930	5,720	5,930	+2.42%	2,900	535億2750万	+1.68%
04/17	5,790	5,800	5,660	5,790	+0.17%	3,100	522億6378万	-0.77%
04/16	5,860	6,070	5,780	5,780	-1.87%	3,900	521億7352万	-1.03%
04/15	5,870	5,960	5,810	5,890	+0.17%	3,000	531億6644万	+0.61%
04/12	5,910	5,910	5,760	5,880	+0.86%	4,000	530億7617万	+0.24%
04/11	5,800	5,910	5,730	5,830	+0.52%	2,700	526億2485万	-0.78%
04/10	5,680	5,850	5,600	5,800	+3.57%	5,100	523億5405万	-1.49%
04/09	5,570	5,660	5,560	5,600	+0.18%	1,200	505億4874万	-5.08%
04/08	5,600	5,680	5,520	5,590	+1.64%	2,400	504億5847万	-5.61%
04/05	5,540	5,630	5,400	5,500	-2.83%	6,700	496億4608万	-7.44%
04/04	5,730	5,730	5,530	5,660	+0.53%	3,100	510億9033万	-5.18%
04/03	5,460	5,660	5,460	5,630	+1.62%	2,100	508億1953万	-6.07%
04/02	5,700	5,700	5,490	5,540	-1.25%	7,000	500億714万	-7.76%
04/01	5,810	5,810	5,550	5,610	-3.94%	11,300	506億3900万	-6.93%
03/29	15:30 組織変更および人事異動に関するお知らせ
03/29	15:00 取締役、監査役の異動、執行役員体制および担当業務に関するお知らせ
03/29	6,000	6,000	5,840	5,840	-2.34%	4,500	527億1511万	-3.28%
03/28	6,080	6,080	5,940	5,980	-3.7%	6,100	539億7883万	-1.01%
03/27	6,100	6,220	6,050	6,210	+1.8%	7,500	560億5494万	+2.9%
03/26	6,020	6,120	6,000	6,100	+1.84%	6,300	550億6202万	+1.5%
03/25	5,960	6,040	5,960	5,990	+0.5%	3,600	540億6910万	+0.07%
03/22	6,050	6,050	5,920	5,960	-0.5%	5,800	537億9830万	-0.13%
03/21	5,990	5,990	5,850	5,990	+1.18%	8,800	540億6910万	+0.69%
03/19	6,050	6,050	5,920	5,920	-2.63%	5,000	534億3724万	-0.12%
03/18	5,880	6,100	5,880	6,080	+4.65%	5,200	548億8149万	+2.84%
03/15	5,910	5,910	5,790	5,810	-1.36%	1,800	524億4431万	-1.29%
03/14	5,900	5,910	5,710	5,890	-1.83%	4,200	531億6644万	+0.24%
03/12	5,900	6,000	5,620	6,000	+1.52%	7,200	541億5936万	+2.23%
03/11	6,070	6,070	5,790	5,910	-3.59%	12,300	533億4697万	+0.9%
03/08	6,220	6,240	6,110	6,130	-1.13%	7,700	553億3281万	+4.86%
03/07	6,220	6,240	6,120	6,200	+1.14%	4,100	559億6467万	+6.49%
03/06	6,100	6,130	6,050	6,130	-0.16%	3,500	553億3281万	+5.87%
03/05	6,090	6,200	6,060	6,140	+0.66%	5,600	554億2308万	+6.56%
03/04	6,140	6,170	6,010	6,100	-0.81%	8,900	550億6202万	+6.49%
03/01	6,180	6,180	6,060	6,150	+0.99%	3,500	555億1335万	+8.03%
02/29	6,200	6,200	5,880	6,090	-1.3%	9,300	549億7175万	+7.73%
02/28	6,290	6,380	6,120	6,170	-1.91%	7,700	556億9388万	+9.92%
02/27	6,050	6,290	5,940	6,290	+6.25%	12,600	567億7706万	+12.97%
02/26	6,190	6,460	5,890	5,920	-2.95%	34,700	534億3724万	+7.29%
02/22	5,950	6,100	5,860	6,100	+4.27%	13,100	550億6202万	+11.27%
02/21	5,930	5,950	5,740	5,850	-1.18%	5,600	528億538万	+7.54%
02/20	5,830	5,940	5,820	5,920	+1.54%	9,000	534億3724万	+9.47%
02/19	5,630	5,830	5,570	5,830	+4.29%	13,000	526億2485万	+8.51%
02/16	5,550	5,590	5,460	5,590	+2.01%	4,100	504億5847万	+4.62%
02/15	5,560	5,560	5,480	5,480	-1.44%	3,500	494億6555万	+2.95%
02/14	5,470	5,620	5,440	5,560	+1.65%	9,300	501億8767万	+4.91%
02/13	5,420	5,510	5,420	5,470	+0.55%	2,900	493億7528万	+3.74%
02/09	5,550	5,550	5,440	5,440	-1.81%	1,800	491億449万	+3.66%
02/08	5,470	5,630	5,320	5,540	+1.65%	5,300	500億714万	+6.09%
02/07	5,450	5,510	5,380	5,450	-1.8%	6,000	491億9475万	+4.97%
02/06	5,640	5,670	5,550	5,550	-2.8%	3,900	500億9741万	+7.43%
02/05	5,690	5,720	5,630	5,710	0%	5,500	515億4166万	+11.28%
02/02	5,660	5,710	5,520	5,710	+1.24%	11,200	515億4166万	+12.14%
02/01	5,500	5,700	5,430	5,640	+2.36%	9,200	509億980万	+11.62%
01/31	5,700	5,700	5,350	5,510	+1.66%	31,700	497億3635万	+9.8%
01/30	15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	15:30 2024年3月期通期業績予想及び配当予想の修正に関するお知らせ
01/30	5,450	5,550	5,390	5,420	-0.18%	12,800	489億2396万	+8.68%
01/29	5,360	5,480	5,270	5,430	+3.04%	8,100	490億1422万	+9.5%
01/26	5,310	5,320	5,260	5,270	+0.76%	2,400	475億6997万	+6.87%
01/25	5,190	5,270	5,150	5,230	+1.55%	3,300	472億891万	+6.52%
01/24	5,100	5,150	5,070	5,150	+0.98%	2,200	464億8678万	+5.23%
01/23	5,100	5,130	5,100	5,100	+0.99%	1,400	460億3546万	+4.42%
01/22	5,030	5,070	4,950	5,050	+0.6%	3,300	455億8413万	+3.59%
01/19	5,030	5,060	5,020	5,020	0%	2,100	453億1333万	+3.19%
01/18	5,050	5,060	5,000	5,020	-0.59%	2,400	453億1333万	+3.53%
01/17	5,050	5,100	5,000	5,050	0%	3,500	455億8413万	+4.43%
01/16	5,060	5,130	5,050	5,050	-0.2%	1,800	455億8413万	+4.82%
01/15	5,080	5,100	5,050	5,060	-0.39%	3,200	456億7439万	+5.5%
01/12	5,090	5,120	4,925	5,080	-0.2%	8,700	458億5492万	+6.37%
01/11	4,910	5,110	4,910	5,090	+3.88%	4,900	459億4519万	+7.02%
01/10	4,900	5,000	4,900	4,900	+0.1%	4,600	442億3014万	+3.46%
01/09	4,900	4,905	4,880	4,895	+1.45%	1,100	441億8501万	+3.73%
01/05	4,850	4,940	4,815	4,825	+0.42%	2,600	435億5315万	+2.51%
01/04	4,815	4,820	4,750	4,805	+0.21%	3,900	433億7262万	+2.23%
2023
12/29	4,770	4,795	4,735	4,795	+0.21%	1,300	432億8235万	+2.17%
12/28	4,685	4,785	4,660	4,785	+2.13%	3,600	431億9209万	+2.05%
12/27	4,745	4,745	4,685	4,685	-1.06%	2,800	422億8943万	-0.06%
12/26	4,780	4,790	4,735	4,735	+0.32%	1,900	427億4076万	+0.89%
12/25	4,785	4,785	4,710	4,720	-1.36%	1,100	426億536万	+0.49%
12/22	4,730	4,785	4,730	4,785	+1.27%	1,200	431億9209万	+1.83%
12/20	4,730	4,780	4,725	4,725	0%	600	426億5050万	+0.55%
12/19	4,710	4,725	4,700	4,725	+0.21%	1,000	426億5050万	+0.51%
12/18	4,705	4,740	4,705	4,715	-0.84%	800	425億6023万	+0.34%
12/15	4,840	4,840	4,755	4,755	-1.76%	700	429億2129万	+1.26%
12/14	4,820	4,850	4,725	4,840	-1.02%	3,400	436億8855万	+3.2%
12/13	4,900	4,900	4,880	4,890	+0.2%	2,800	441億3988万	+4.42%
12/12	4,955	4,955	4,775	4,880	+1.99%	6,300	440億4961万	+4.43%
12/11	4,690	4,790	4,655	4,785	+3.57%	2,500	431億9209万	+2.59%
12/08	4,715	4,780	4,620	4,620	-2.01%	7,100	417億271万	-0.84%
12/07	4,630	4,725	4,630	4,715	+2.5%	6,200	425億6023万	+1.16%
12/06	4,580	4,685	4,530	4,600	+2.68%	15,400	415億2218万	-1.33%
12/05	4,575	4,580	4,435	4,480	-2.08%	2,400	404億3899万	-3.74%
12/04	4,550	4,580	4,540	4,575	-0.11%	1,900	412億9651万	-1.59%
12/01	4,655	4,655	4,550	4,580	-0.11%	1,700	413億4164万	-1.19%
11/30	4,485	4,585	4,435	4,585	+2.23%	900	413億8678万	-0.74%
11/29	4,635	4,635	4,400	4,485	-2.29%	4,200	404億8412万	-2.54%
11/28	4,645	4,645	4,560	4,590	-1.18%	1,700	414億3191万	0%
11/27	4,670	4,670	4,645	4,645	+0.22%	1,000	419億2837万	+1.55%

1775 富士古河E&C

IR情報

2023/11/27～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート