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	2,821	2,849	2,795	2,820	+0.32%	1,152,400	1兆4908億	-0.07%
07/25	2,824	2,829	2,789	2,811	-0.64%	997,700	1兆4860億	-0.21%
07/24	2,872	2,880	2,822	2,829	-2.21%	784,400	1兆4955億	+0.6%
07/23	2,874	2,899	2,869	2,893	+0.45%	585,500	1兆5294億	+3.14%
07/22	2,937	2,937	2,869	2,880	-0.96%	660,500	1兆5225億	+3%
07/19	2,938	2,947	2,882	2,908	-0.99%	817,300	1兆5373億	+4.3%
07/18	2,916	2,961	2,912	2,937	+0.41%	1,288,500	1兆5526億	+5.8%
07/17	2,915	2,934	2,891	2,925	+1.85%	1,524,400	1兆5463億	+5.75%
07/16	2,899	2,927	2,868	2,872	-0.52%	1,475,700	1兆5183億	+4.13%
07/12	2,850	2,905	2,842	2,887	+1.05%	2,176,500	1兆5262億	+4.94%
07/11	2,839	2,861	2,828	2,857	+2.04%	1,781,600	1兆5103億	+4.19%
07/10	2,744	2,801	2,743	2,800	+1.16%	1,560,200	1兆4802億	+2.38%
07/09	12:00 独占禁止法違反事件における控訴の提起について
07/09	2,776	2,787	2,737	2,768	-0.72%	1,627,800	1兆4633億	+1.47%
07/08	2,823	2,844	2,779	2,788	-0.96%	2,021,500	1兆4738億	+2.39%
07/05	2,840	2,867	2,811	2,815	-2.29%	1,223,100	1兆4881億	+3.53%
07/04	2,880	2,915	2,859	2,881	+0.14%	1,431,300	1兆5230億	+6.19%
07/03	2,811	2,877	2,800	2,877	+1.95%	1,528,700	1兆5209億	+6.44%
07/02	2,773	2,832	2,753	2,822	+1.15%	1,776,300	1兆4918億	+4.79%
07/01	2,790	2,799	2,780	2,790	+0.29%	1,453,800	1兆4749億	+3.83%
06/28	2,800	2,808	2,771	2,782	+0.14%	1,883,000	1兆4707億	+3.77%
06/27	17:00 独占禁止法違反事件における判決について
06/27	2,742	2,782	2,739	2,778	+1.35%	1,506,400	1兆4686億	+3.85%
06/26	2,724	2,775	2,703	2,741	+0.37%	1,628,400	1兆4490億	+2.66%
06/25	2,708	2,737	2,702	2,731	+1.6%	985,900	1兆4437億	+2.4%
06/24	2,690	2,708	2,671	2,688	+0.41%	1,204,600	1兆4210億	+0.83%
06/21	2,696	2,715	2,674	2,677	-0.11%	1,965,700	1兆4152億	+0.3%
06/20	2,705	2,712	2,661	2,680	-0.96%	1,394,800	1兆4167億	+0.41%
06/19	2,656	2,713	2,656	2,706	+2.23%	1,233,600	1兆4305億	+1.42%
06/18	2,675	2,678	2,634	2,647	-0.82%	1,261,600	1兆3993億	-0.71%
06/17	2,655	2,679	2,648	2,669	+0.23%	1,264,800	1兆4109億	0%
06/14	2,604	2,677	2,604	2,663	+1.68%	1,919,800	1兆4078億	-0.71%
06/13	2,690	2,692	2,619	2,619	-2.64%	1,446,200	1兆3845億	-2.86%
06/12	12:00 自己株式の取得状況及び取得終了に関するお知らせ
06/12	2,691	2,710	2,678	2,690	-0.92%	1,633,200	1兆4220億	-0.77%
06/11	2,739	2,756	2,715	2,715	+0.33%	1,404,000	1兆4353億	-0.22%
06/10	2,663	2,725	2,663	2,706	+1.61%	1,661,200	1兆4305億	-0.95%
06/07	12:00 自己株式の取得状況に関するお知らせ
06/07	2,685	2,693	2,662	2,663	-0.19%	2,036,000	1兆4078億	-2.92%
06/06	2,640	2,683	2,631	2,668	+0.95%	2,190,200	1兆4104億	-3.19%
06/05	2,638	2,652	2,612	2,643	+0.19%	2,176,800	1兆3972億	-4.62%
06/04	2,657	2,664	2,616	2,638	-1.82%	2,878,200	1兆3945億	-5.24%
06/03	2,664	2,714	2,655	2,687	+1.05%	1,540,700	1兆4204億	-3.86%
05/31	2,644	2,673	2,644	2,659	+1.26%	3,117,500	1兆4056億	-5.31%
05/30	2,608	2,628	2,573	2,626	-0.15%	1,936,000	1兆3882億	-6.85%
05/29	2,671	2,697	2,627	2,630	-1.54%	1,948,600	1兆3903億	-7.03%
05/28	2,659	2,685	2,648	2,671	+0.68%	1,465,400	1兆4120億	-5.85%
05/27	2,635	2,655	2,612	2,653	+1.03%	1,786,900	1兆4025億	-6.75%
05/24	2,620	2,652	2,610	2,626	-1.06%	2,036,700	1兆3882億	-7.99%
05/23	2,650	2,658	2,586	2,654	-0.15%	2,213,800	1兆4030億	-7.4%
05/22	2,709	2,709	2,650	2,658	-2.17%	2,522,000	1兆4051億	-7.74%
05/21	2,772	2,786	2,709	2,717	-1.77%	2,392,100	1兆4363億	-6.15%
05/20	2,686	2,772	2,673	2,766	+3.56%	2,537,900	1兆4622億	-4.82%
05/17	2,659	2,688	2,644	2,671	+0.49%	2,495,000	1兆4120億	-8.4%
05/16	2,680	2,704	2,643	2,658	-0.26%	3,477,500	1兆4051億	-9.31%
05/15	10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
05/15	2,721	2,750	2,639	2,665	-1.84%	4,597,600	1兆4088億	-9.51%
05/14	16:15 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
05/14	12:00 2024年3月期決算短信〔日本基準〕(連結)
05/14	12:00 鹿島グループ中期経営計画(2024～2026)-中核をさらに強化し、未来を開拓するーの策定について
05/14	12:00 自己株式取得に係る事項の決定に関するお知らせ
05/14	12:00 剰余金の配当に関するお知らせ
05/14	2,911	2,936	2,650	2,715	-8.89%	9,324,000	1兆4353億	-8.28%
05/13	3,000	3,022	2,963	2,980	-1.32%	3,069,300	1兆5753億	+0.24%
05/10	3,011	3,057	2,998	3,020	+0.97%	1,135,700	1兆5965億	+1.55%
05/09	2,945	3,009	2,938	2,991	+1.7%	1,219,600	1兆5812億	+0.5%
05/08	2,960	2,977	2,933	2,941	-1.47%	1,367,600	1兆5547億	-1.28%
05/07	3,011	3,029	2,964	2,985	-0.23%	1,078,500	1兆5780億	-0.07%
05/02	2,985	3,007	2,957	2,992	-0.07%	871,500	1兆5817億	+0.03%
05/01	2,979	3,009	2,976	2,994	-1.29%	870,600	1兆5827億	-0.1%
04/30	2,990	3,044	2,988	3,033	+2.5%	1,258,000	1兆6034億	+1.03%
04/26	2,922	2,976	2,905	2,959	+0.85%	1,098,500	1兆5642億	-1.6%
04/25	3,006	3,009	2,932	2,934	-2.52%	1,367,000	1兆5510億	-2.69%
04/24	2,945	3,017	2,945	3,010	+2.8%	2,019,400	1兆5912億	-0.5%
04/23	2,904	2,942	2,901	2,928	+1.88%	1,540,500	1兆5479億	-3.3%
04/22	2,878	2,904	2,841	2,874	+1.38%	1,231,300	1兆5193億	-5.27%
04/19	2,837	2,868	2,802	2,835	-1.19%	2,151,100	1兆4987億	-6.8%
04/18	2,844	2,885	2,832	2,869	+0.14%	1,390,700	1兆5167億	-5.9%
04/17	2,915	2,918	2,856	2,865	-2.02%	2,373,200	1兆5145億	-6.19%
04/16	2,980	2,988	2,893	2,924	-3.72%	2,403,300	1兆5457億	-4.41%
04/15	2,996	3,045	2,977	3,037	+0.6%	1,347,900	1兆6055億	-0.85%
04/12	3,018	3,033	2,991	3,019	+0.84%	1,369,800	1兆5960億	-1.57%
04/11	2,990	3,005	2,958	2,994	-0.7%	1,397,300	1兆5827億	-2.35%
04/10	3,030	3,039	2,990	3,015	-0.36%	1,074,400	1兆5938億	-1.63%
04/09	3,035	3,050	2,999	3,026	-0.1%	1,352,100	1兆5997億	-1.18%
04/08	3,024	3,057	3,003	3,029	+0.2%	1,185,500	1兆6012億	-0.72%
04/05	3,000	3,033	2,983	3,023	-0.92%	1,346,200	1兆5981億	-0.62%
04/04	3,046	3,086	3,035	3,051	+1.23%	1,208,400	1兆6129億	+0.63%
04/03	3,037	3,053	2,992	3,014	-1.31%	1,815,500	1兆5933億	-0.2%
04/02	3,073	3,092	3,017	3,054	-0.62%	1,434,300	1兆6145億	+1.46%
04/01	3,130	3,142	3,060	3,073	-1.7%	1,382,900	1兆6245億	+2.47%
03/29	3,116	3,153	3,108	3,126	+1%	1,616,000	1兆6525億	+4.58%
03/28	3,080	3,127	3,052	3,095	-1.31%	1,915,000	1兆6361億	+3.96%
03/27	3,144	3,183	3,129	3,136	-0.1%	2,209,400	1兆6578億	+5.8%
03/26	3,126	3,170	3,101	3,139	0%	1,383,500	1兆6594億	+6.3%
03/25	3,190	3,192	3,131	3,139	-0.76%	1,616,900	1兆6594億	+6.88%
03/22	3,201	3,213	3,135	3,163	-0.69%	1,886,700	1兆6721億	+8.4%
03/21	3,145	3,191	3,130	3,185	+3.21%	1,819,100	1兆6837億	+9.87%
03/19	3,064	3,088	3,036	3,086	+0.19%	2,042,200	1兆6314億	+7.04%
03/18	3,055	3,111	3,043	3,080	+0.42%	1,477,900	1兆6282億	+7.43%
03/15	3,013	3,088	3,006	3,067	+1.35%	2,053,000	1兆6213億	+7.54%
03/14	2,977	3,037	2,956	3,026	+1.51%	1,646,100	1兆5997億	+6.55%
03/13	3,025	3,069	2,957	2,981	-0.67%	1,980,600	1兆5759億	+5.45%
03/12	2,955	3,006	2,915	3,001	-0.4%	2,000,000	1兆5864億	+6.65%
03/11	3,100	3,109	2,984	3,013	-3.95%	2,734,600	1兆5928億	+7.61%
03/08	3,026	3,173	3,026	3,137	+4.81%	4,967,300	1兆6583億	+12.64%
03/07	2,970	2,993	2,939	2,993	+0.57%	1,954,100	1兆5822億	+8.25%
03/06	2,950	3,006	2,941	2,976	+1.29%	3,615,300	1兆5732億	+8.26%
03/05	2,893	2,978	2,867	2,938	+6.49%	4,678,300	1兆5531億	+7.42%
03/04	2,782	2,790	2,736	2,759	-1.25%	1,616,700	1兆4585億	+1.4%

1812 鹿島建設

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート