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
04/24	1,250	1,259	1,240	1,251	+0.89%	76,400	653億248万	-2.19%
04/23	1,260	1,261	1,231	1,240	-0.96%	96,300	647億2828万	-3.13%
04/22	1,279	1,282	1,247	1,252	-0.48%	101,700	653億5468万	-2.34%
04/19	1,280	1,287	1,253	1,258	-2.48%	159,500	656億6788万	-1.87%
04/18	1,282	1,291	1,273	1,290	+0.78%	87,200	673億3829万	+0.55%
04/17	1,285	1,288	1,267	1,280	0%	86,500	668億1629万	-0.08%
04/16	1,276	1,287	1,269	1,280	-0.47%	135,200	668億1629万	-0.08%
04/15	1,252	1,288	1,251	1,286	+1.98%	128,000	671億2949万	+0.47%
04/12	1,282	1,289	1,261	1,261	-1.64%	143,200	658億2449万	-1.56%
04/11	1,280	1,285	1,265	1,282	-0.16%	70,700	669億2069万	0%
04/10	1,286	1,295	1,281	1,284	+0.16%	112,400	670億2509万	+0.16%
04/09	1,283	1,292	1,270	1,282	-0.16%	120,400	133億8413万	-0.08%
04/08	1,272	1,286	1,271	1,284	+0.94%	74,100	670億2509万	+0.08%
04/05	1,267	1,284	1,253	1,272	-0.7%	108,400	663億9869万	-0.93%
04/04	1,280	1,290	1,273	1,281	+0.31%	164,100	668億6849万	-0.31%
04/03	1,243	1,286	1,243	1,277	+1.83%	149,900	666億5969万	-0.7%
04/02	11:00 自己株式の消却予定日の決定に関するお知らせ
04/02	1,248	1,267	1,242	1,254	+0.24%	189,200	654億5908万	-2.49%
04/01	1,280	1,286	1,241	1,251	-1.88%	275,500	653億248万	-2.8%
04/01	株式分割 1→5
03/29	1,247	1,277	1,242	1,275	+2.33%	313,200	665億5529万	-1.09%
03/28	1,295	1,296	1,237	1,246	-6.88%	425,700	650億4148万	-3.41%
03/27	1,320	1,340	1,312	1,338	+1.52%	465,500	698億4390万	+3.56%
03/26	1,308	1,322	1,302	1,318	+1.23%	161,000	687億9990万	+2.17%
03/25	1,314	1,318	1,302	1,302	-0.61%	257,000	679億6469万	+0.93%
03/22	1,320	1,324	1,304	1,310	-0.3%	274,000	683億8230万	+1.47%
03/21	1,304	1,322	1,294	1,314	+2.18%	325,000	685億9110万	+1.78%
03/19	1,276	1,294	1,270	1,286	+0.78%	149,500	671億2949万	-0.39%
03/18	1,282	1,292	1,272	1,276	+0.47%	178,000	666億749万	-1.16%
03/15	1,258	1,294	1,258	1,270	+0.47%	1,456,500	662億9429万	-1.85%
03/14	1,268	1,268	1,246	1,264	+0.48%	211,500	659億8109万	-2.62%
03/13	1,280	1,290	1,246	1,258	-1.41%	302,500	656億6788万	-3.38%
03/12	1,256	1,278	1,238	1,276	+1.59%	306,000	666億749万	-2.37%
03/11	10:15 (訂正)「自己株式の取得状況に関するお知らせ」の一部訂正について
03/11	10:15 自己株式の取得状況および取得終了に関するお知らせ
03/11	1,284	1,290	1,250	1,256	-3.38%	441,000	655億6348万	-4.2%
03/08	1,278	1,306	1,276	1,300	+1.09%	309,000	678億6029万	-1.29%
03/07	1,298	1,300	1,276	1,286	-0.92%	297,000	671億2949万	-2.72%
03/06	1,304	1,312	1,294	1,298	-0.15%	312,500	677億5589万	-2.19%
03/05	1,290	1,318	1,290	1,300	+0.46%	230,000	678億6029万	-2.33%
03/05	9:00 自己株式の取得状況に関するお知らせ
03/04	1,296	1,304	1,280	1,294	-0.61%	197,000	675億4709万	-3%
03/01	10:00 株主代表訴訟に関するお知らせ
03/01	1,306	1,310	1,290	1,302	0%	163,000	679億6469万	-2.76%
02/29	1,302	1,310	1,292	1,302	+0.31%	133,000	679億6469万	-2.91%
02/28	1,286	1,300	1,282	1,298	+0.93%	110,500	677億5589万	-3.49%
02/27	1,286	1,302	1,284	1,286	+0.47%	142,000	671億2949万	-4.67%
02/26	1,300	1,300	1,278	1,280	-1.54%	249,500	668億1629万	-5.4%
02/22	1,286	1,304	1,286	1,300	+1.09%	181,500	678億6029万	-4.2%
02/21	1,292	1,306	1,286	1,286	-0.46%	170,000	671億2949万	-5.44%
02/20	1,300	1,306	1,286	1,292	+0.62%	238,500	674億4269万	-5.28%
02/19	1,326	1,330	1,276	1,284	-2.58%	401,000	670億2509万	-6.28%
02/16	1,300	1,326	1,290	1,318	-0.9%	704,000	687億9990万	-4.08%
02/15	1,318	1,340	1,300	1,330	+1.37%	251,500	694億2630万	-3.48%
02/14	1,304	1,324	1,290	1,312	-0.15%	241,000	684億8670万	-5%
02/13	1,306	1,326	1,280	1,314	+0.77%	371,000	685億9110万	-5.06%
02/09	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	1,320	1,340	1,296	1,304	-1.95%	301,500	680億6909万	-6.05%
02/08	1,358	1,364	1,324	1,330	-3.2%	274,000	694億2630万	-4.45%
02/07	1,366	1,374	1,352	1,374	+0.29%	160,000	717億2311万	-1.29%
02/06	1,376	1,392	1,370	1,370	-0.44%	152,000	715億1431万	-1.44%
02/05	1,388	1,392	1,366	1,376	-0.72%	221,000	718億2751万	-0.94%
02/02	10:00 自己株式の取得状況に関するお知らせ
02/02	1,410	1,414	1,386	1,386	-1.14%	190,500	723億4951万	-0.14%
02/01	1,406	1,414	1,396	1,402	-1.13%	214,000	731億8472万	+1.15%
01/31	1,410	1,420	1,406	1,418	+0.57%	225,000	740億1992万	+2.46%
01/30	1,406	1,436	1,406	1,410	+0.28%	218,000	736億232万	+2.17%
01/29	1,388	1,410	1,388	1,406	+1.3%	158,000	733億9352万	+2.03%
01/26	1,384	1,396	1,380	1,388	-0.86%	148,500	724億5391万	+1.02%
01/25	1,370	1,410	1,366	1,400	+2.19%	284,000	730億8032万	+2.04%
01/24	1,390	1,390	1,366	1,370	-1.72%	239,000	715億1431万	+0.07%
01/23	1,406	1,406	1,388	1,394	-0.43%	174,000	727億6712万	+1.9%
01/22	1,406	1,406	1,388	1,400	+0.86%	109,000	730億8032万	+2.41%
01/19	1,382	1,398	1,380	1,388	+0.43%	189,500	724億5391万	+1.61%
01/18	1,378	1,392	1,376	1,382	+0.58%	111,000	721億4071万	+1.32%
01/17	1,394	1,412	1,372	1,374	-1.01%	218,000	717億2311万	+0.96%
01/16	1,428	1,428	1,382	1,388	-3.21%	285,000	724億5391万	+1.98%
01/15	1,400	1,434	1,398	1,434	+2.87%	246,000	748億5512万	+5.44%
01/12	1,412	1,412	1,382	1,394	-0.71%	219,500	727億6712万	+2.8%
01/11	1,410	1,416	1,402	1,404	+0.29%	156,500	732億8912万	+3.69%
01/10	1,406	1,418	1,392	1,400	-0.14%	192,000	730億8032万	+3.55%
01/09	1,434	1,438	1,398	1,402	-0.14%	255,500	731億8472万	+3.85%
01/05	13:30 自己株式の取得状況に関するお知らせ
01/05	1,414	1,420	1,378	1,404	0%	233,500	732億8912万	+4.23%
01/04	1,412	1,430	1,366	1,404	+4.93%	521,000	732億8912万	+4.46%
2023
12/29	1,326	1,338	1,326	1,338	+0.9%	79,000	698億4390万	-0.22%
12/28	1,346	1,346	1,326	1,326	-1.19%	89,500	692億1750万	-1.12%
12/27	1,348	1,348	1,320	1,342	+0.45%	123,000	700億5270万	+0.07%
12/26	1,350	1,350	1,326	1,336	-0.3%	71,500	697億3950万	-0.3%
12/25	1,360	1,360	1,334	1,340	-1.03%	60,500	699億4830万	0%
12/22	1,324	1,356	1,324	1,354	+2.42%	113,500	706億7911万	+1.04%
12/21	1,346	1,346	1,320	1,322	-2.07%	190,000	690億870万	-1.2%
12/20	1,326	1,350	1,326	1,350	+1.81%	122,500	704億7031万	+0.9%
12/19	1,326	1,330	1,312	1,326	+0.3%	182,500	692億1750万	-0.82%
12/18	1,332	1,332	1,304	1,322	0%	328,000	690億870万	-1.12%
12/15	1,360	1,366	1,304	1,322	-2.65%	302,000	690億870万	-1.2%
12/14	1,376	1,378	1,346	1,358	-0.44%	213,000	708億8791万	+1.57%
12/13	1,370	1,400	1,360	1,364	0%	131,000	712億111万	+2.63%
12/12	1,346	1,376	1,346	1,364	+1.49%	129,000	712億111万	+3.18%
12/11	1,330	1,344	1,316	1,344	+1.82%	134,000	701億5710万	+2.13%
12/08	1,344	1,344	1,312	1,320	-2.94%	242,000	689億430万	+0.92%
12/07	1,364	1,366	1,344	1,360	-0.29%	105,000	709億9231万	+4.45%
12/06	1,342	1,370	1,340	1,364	+2.56%	142,500	712億111万	+5.49%
12/05	1,340	1,354	1,326	1,330	-2.06%	198,500	694億2630万	+3.66%
12/04	11:30 自己株式の取得状況に関するお知らせ
12/04	1,350	1,358	1,328	1,358	+0.59%	107,500	708億8791万	+6.59%
12/01	1,338	1,356	1,336	1,350	+0.9%	111,000	704億7031万	+6.97%
11/30	1,332	1,344	1,320	1,338	+0.45%	112,500	698億4390万	+6.95%
11/29	11:30 2024年3月期第2四半期決算説明資料
11/29	1,334	1,338	1,316	1,332	-0.15%	145,000	695億3070万	+7.33%
11/28	1,320	1,338	1,316	1,334	+0.76%	188,500	696億3510万	+8.46%

1882 東亜道路工業

IR情報

2023/11/28～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート