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
09/18	2,247	2,260	2,218	2,256	+1.12%	50,700	372億36万	-4.04%
09/17	2,242	2,250	2,193	2,231	-0.58%	45,900	367億8812万	-4.9%
09/13	2,240	2,260	2,235	2,244	-1.01%	39,300	370億248万	-4.43%
09/12	2,287	2,287	2,248	2,267	+1.75%	62,600	373億8174万	-3.16%
09/11	2,274	2,279	2,200	2,228	-2.75%	68,500	367億3865万	-4.58%
09/10	2,340	2,340	2,282	2,291	-1.04%	25,700	377億7749万	-1.76%
09/09	2,320	2,333	2,285	2,315	-1.7%	38,200	381億7324万	-0.17%
09/06	2,403	2,403	2,346	2,355	-0.51%	29,200	388億3282万	+1.73%
09/05	2,370	2,405	2,348	2,367	-0.42%	35,000	390億3069万	+2.33%
09/04	2,364	2,408	2,347	2,377	-1.53%	56,300	391億9559万	+2.72%
09/03	2,423	2,436	2,401	2,414	+0.21%	27,500	398億570万	+4.37%
09/02	2,447	2,447	2,396	2,409	-1.55%	71,000	397億2325万	+4.29%
08/30	2,457	2,474	2,433	2,447	-0.57%	54,600	403億4986万	+6.02%
08/29	2,499	2,499	2,452	2,461	-1.36%	51,900	405億8071万	+6.77%
08/28	2,548	2,567	2,451	2,495	-0.76%	111,300	411億4135万	+8.43%
08/27	2,500	2,515	2,482	2,514	+0.2%	51,500	414億5465万	+9.4%
08/26	2,440	2,543	2,403	2,509	+7.22%	237,000	413億7221万	+9.42%
08/23	2,318	2,348	2,318	2,340	+0.95%	29,300	385億8548万	+2.23%
08/22	2,366	2,370	2,318	2,318	-1.86%	44,200	382億2271万	+1.09%
08/21	2,290	2,362	2,283	2,362	+1.9%	46,700	389億4825万	+2.79%
08/20	2,306	2,330	2,288	2,318	+0.65%	57,400	382億2271万	+0.7%
08/19	2,394	2,411	2,303	2,303	-2.5%	98,700	379億7536万	-0.22%
08/16	2,400	2,400	2,316	2,362	-0.63%	150,100	389億4825万	+2.03%
08/15	2,300	2,400	2,300	2,377	+7.12%	239,400	391億9559万	+2.46%
08/14	2,141	2,219	2,114	2,219	+3.74%	116,500	365億9024万	-4.68%
08/13	2,209	2,219	2,130	2,139	-5.31%	194,900	352億7108万	-8.59%
08/09	2,128	2,271	2,125	2,259	+8.71%	423,000	372億4983万	-4.08%
08/08	14:30 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/08	2,101	2,181	2,057	2,078	-2.07%	81,400	342億6522万	-12.17%
08/07	2,095	2,185	2,041	2,122	-1.07%	98,900	349億9076万	-10.95%
08/06	2,129	2,220	2,104	2,145	+8.33%	149,500	353億7002万	-10.55%
08/05	2,163	2,175	1,852	1,980	-10.53%	129,500	326億4925万	-17.88%
08/02	2,253	2,283	2,202	2,213	-3.91%	66,600	364億9131万	-8.89%
08/01	2,381	2,381	2,293	2,303	-3.76%	69,500	379億7536万	-5.61%
07/31	2,332	2,397	2,332	2,393	+2.22%	45,800	394億5942万	-2.29%
07/30	2,354	2,362	2,333	2,341	-0.55%	30,400	386億197万	-4.6%
07/29	2,351	2,380	2,328	2,354	+0.51%	67,400	388億1633万	-4.31%
07/26	2,373	2,373	2,327	2,342	-1.31%	31,800	386億1846万	-4.99%
07/25	2,372	2,387	2,345	2,373	-0.21%	46,800	391億2963万	-4.08%
07/24	2,391	2,406	2,361	2,378	-0.83%	55,000	392億1208万	-4.23%
07/23	2,400	2,495	2,390	2,398	+0.29%	44,600	395億4187万	-3.89%
07/22	2,428	2,434	2,381	2,391	-1.48%	58,700	394億2644万	-4.4%
07/19	2,419	2,467	2,415	2,427	-0.16%	48,100	400億2006万	-3.23%
07/18	2,452	2,468	2,425	2,431	-0.9%	27,200	400億8602万	-3.15%
07/17	2,458	2,471	2,422	2,453	+0.04%	47,000	404億4879万	-2.47%
07/16	2,479	2,500	2,452	2,452	-0.33%	45,400	404億3230万	-2.62%
07/12	2,472	2,489	2,441	2,460	-0.57%	52,200	405億6422万	-2.3%
07/11	2,511	2,514	2,451	2,474	-0.64%	41,000	407億9507万	-1.71%
07/10	2,558	2,570	2,473	2,490	-3.49%	83,100	410億5890万	-1.11%
07/09	2,551	2,590	2,551	2,580	+2.22%	62,700	425億4296万	+2.38%
07/08	2,501	2,555	2,501	2,524	+0.64%	124,300	416億1955万	+0.16%
07/05	2,548	2,565	2,508	2,508	-1.38%	42,800	413億5572万	-0.52%
07/04	2,513	2,549	2,486	2,543	+1.44%	70,800	419億3285万	+0.87%
07/03	2,491	2,530	2,488	2,507	+0.84%	68,700	413億3923万	-0.52%
07/02	2,485	2,510	2,468	2,486	+0.04%	115,400	409億9295万	-1.39%
07/01	2,425	2,485	2,425	2,485	+2.56%	85,200	409億7646万	-1.51%
06/28	2,477	2,477	2,416	2,423	-2.18%	74,000	399億5411万	-4.08%
06/27	2,501	2,503	2,455	2,477	-1.82%	60,500	408億4454万	-2.06%
06/26	2,531	2,531	2,499	2,523	+0.08%	56,600	416億306万	-0.28%
06/25	2,502	2,544	2,502	2,521	+0.76%	73,800	415億7008万	-0.36%
06/24	2,488	2,508	2,457	2,502	+0.56%	82,500	412億5678万	-0.95%
06/21	2,558	2,568	2,461	2,488	-3.12%	128,800	410億2593万	-1.27%
06/20	2,587	2,587	2,510	2,568	-1.04%	76,900	423億4509万	+2.15%
06/19	2,647	2,662	2,580	2,595	-2.85%	112,800	427億9030万	+3.68%
06/18	2,578	2,671	2,567	2,671	+5.12%	208,800	440億4351万	+7.23%
06/17	2,524	2,557	2,484	2,541	-0.9%	112,300	418億9987万	+2.67%
06/14	2,486	2,578	2,470	2,564	+3.6%	116,900	422億7913万	+3.93%
06/13	2,555	2,555	2,474	2,475	-3.4%	162,900	408億1156万	+0.94%
06/12	2,508	2,563	2,492	2,562	+1.67%	96,200	422億4615万	+4.74%
06/11	2,473	2,559	2,463	2,520	+2.36%	95,500	415億5359万	+3.41%
06/10	2,443	2,471	2,363	2,462	+1.03%	119,300	405億9720万	+1.4%
06/07	2,484	2,516	2,416	2,437	-2.32%	114,500	401億8496万	+0.66%
06/06	2,510	2,540	2,464	2,495	-1.54%	162,300	411億4135万	+3.31%
06/05	2,592	2,606	2,534	2,534	-2.2%	95,200	417億8444万	+5.19%
06/04	2,521	2,618	2,520	2,591	+1.89%	188,900	427億2435万	+8.05%
06/03	2,525	2,551	2,512	2,543	+1.11%	84,400	419億3285万	+6.76%
05/31	2,508	2,535	2,443	2,515	+0.48%	170,700	414億7114万	+6.25%
05/30	2,501	2,535	2,485	2,503	-1.42%	101,500	412億7327万	+6.42%
05/29	2,550	2,599	2,525	2,539	-0.2%	167,400	418億6689万	+8.6%
05/28	2,542	2,557	2,526	2,544	-0.16%	70,600	419億4934万	+9.61%
05/27	2,520	2,548	2,507	2,548	+1.72%	70,500	420億1530万	+10.54%
05/24	2,483	2,534	2,480	2,505	0%	110,600	413億625万	+9.58%
05/23	2,529	2,555	2,482	2,505	-1.14%	144,100	413億625万	+10.45%
05/22	2,438	2,544	2,423	2,534	+5.28%	320,500	417億8444万	+12.52%
05/21	2,395	2,455	2,395	2,407	+1.86%	189,700	396億9027万	+7.74%
05/20	2,345	2,369	2,337	2,363	+1.55%	82,800	389億6474万	+6.44%
05/17	2,279	2,334	2,270	2,327	+1%	65,400	383億7111万	+5.39%
05/16	2,298	2,320	2,291	2,304	+0.74%	90,200	379億9185万	+5.01%
05/15	2,306	2,327	2,287	2,287	+0.22%	108,600	377億1153万	+4.86%
05/14	2,275	2,295	2,250	2,282	-1.85%	146,500	376億2908万	+5.31%
05/13	2,231	2,339	2,199	2,325	+5.54%	190,600	383億3813万	+7.89%
05/10	13:15 2024年3月期(連結)決算補足説明資料
05/10	13:15 業績連動型株式報酬制度の継続および一部改定に関するお知らせ
05/10	13:15 「中期経営計画(2024～2026年度)」の策定に関するお知らせ
05/10	13:15 2024年3月期決算短信〔日本基準〕(連結)
05/10	2,329	2,348	2,194	2,203	-5%	288,900	363億2641万	+2.85%
05/09	2,307	2,328	2,288	2,319	-0.34%	116,100	382億3920万	+8.62%
05/08	2,312	2,357	2,312	2,327	+0.95%	106,100	383億7111万	+9.56%
05/07	2,299	2,339	2,299	2,305	+0.92%	99,700	380億834万	+9.09%
05/02	2,292	2,306	2,273	2,284	-0.39%	68,900	376億6206万	+8.61%
05/01	2,321	2,321	2,280	2,293	-2.09%	108,400	378億1047万	+9.4%
04/30	2,299	2,342	2,277	2,342	+4.14%	187,300	386億1846万	+12.22%
04/26	2,173	2,253	2,173	2,249	+2.83%	146,800	370億8493万	+8.33%
04/25	2,184	2,202	2,169	2,187	+0.69%	134,900	360億6258万	+5.7%
04/24	2,147	2,190	2,146	2,172	+0.98%	111,000	358億1524万	+5.13%

1813 不動テトラ

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート