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
09/17	910	920	895	917	+2.12%	233,200	806億7629万	+0.33%
09/13	905	911	898	898	-0.55%	251,600	790億470万	-1.75%
09/12	910	916	897	903	+0.67%	152,800	794億4459万	-1.2%
09/11	908	913	885	897	-1.64%	457,000	789億1672万	-1.75%
09/10	914	924	911	912	+0.55%	79,100	802億3640万	-0.22%
09/09	901	914	881	907	-1.31%	134,500	797億9651万	-0.33%
09/06	931	935	916	919	-0.54%	123,700	808億5225万	+0.99%
09/05	913	929	911	924	+0.87%	80,600	812億9214万	+1.2%
09/04	927	928	911	916	-2.55%	113,000	805億8832万	-0.11%
09/03	942	947	938	940	+0.64%	46,700	826億9980万	+2.17%
09/02	940	940	928	934	+0.11%	62,800	821億7193万	+1.19%
08/30	948	948	932	933	-1.06%	72,200	820億8395万	+0.97%
08/29	942	948	932	943	+0.75%	93,400	829億6374万	+1.84%
08/28	946	946	931	936	-1.27%	83,900	823億4789万	+0.86%
08/27	920	948	916	948	+4.29%	113,200	834億363万	+1.72%
08/26	915	919	906	909	-0.33%	96,900	799億7247万	-2.78%
08/23	908	918	905	912	+1.56%	88,600	802億3640万	-2.98%
08/22	916	916	893	898	-1.21%	96,400	790億470万	-4.87%
08/21	905	915	902	909	-0.55%	90,000	799億7247万	-4.32%
08/20	911	921	905	914	+2.47%	107,300	804億1236万	-4.29%
08/19	913	913	892	892	-2.83%	108,000	784億7683万	-6.99%
08/16	918	918	907	918	+1.66%	70,500	807億6427万	-4.77%
08/15	907	913	898	903	+0.67%	94,500	794億4459万	-6.71%
08/14	896	899	877	897	+1.82%	186,700	789億1672万	-7.72%
08/13	859	889	847	881	-2.33%	253,000	775億907万	-9.73%
08/09	16:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/09	912	923	887	902	+0.56%	236,500	793億5662万	-8.05%
08/08	884	915	881	897	+0.45%	182,100	789億1672万	-9.03%
08/07	885	915	871	893	-2.4%	265,400	785億6481万	-9.89%
08/06	859	935	859	915	+14.52%	259,200	805億34万	-8.13%
08/05	851	867	798	799	-13.34%	349,700	702億9483万	-20.18%
08/02	958	958	922	922	-7.06%	276,200	811億1619万	-8.71%
08/01	1,021	1,023	986	992	-2.84%	154,500	872億7468万	-2.17%
07/31	997	1,026	988	1,021	+2.41%	181,600	898億2606万	+0.59%
07/30	995	1,000	992	997	-0.8%	101,700	877億1458万	-1.87%
07/29	998	1,012	996	1,005	+2.97%	97,700	884億1840万	-1.08%
07/26	987	987	971	976	+0.1%	87,000	858億6703万	-4.03%
07/25	987	989	971	975	-2.3%	138,100	857億7905万	-4.32%
07/24	1,035	1,035	994	998	-3.76%	169,900	878億255万	-2.16%
07/23	1,033	1,037	1,026	1,037	+2.07%	138,700	912億3372万	+1.67%
07/22	1,041	1,041	1,013	1,016	-0.78%	159,600	893億8617万	-0.29%
07/19	1,028	1,031	1,014	1,024	-0.68%	89,600	900億9000万	+0.39%
07/18	1,034	1,046	1,031	1,031	-1.15%	61,700	907億584万	+1.18%
07/17	1,040	1,050	1,039	1,043	+1.36%	109,700	917億6159万	+2.36%
07/16	1,018	1,037	1,017	1,029	+2.69%	157,600	905億2989万	+1.08%
07/12	1,008	1,021	1,001	1,002	-1.67%	94,800	881億5447万	-1.47%
07/11	1,029	1,029	1,017	1,019	+0.49%	123,000	896億5010万	+0.3%
07/10	1,008	1,014	1,002	1,014	+0.6%	124,200	892億1021万	-0.1%
07/09	1,010	1,016	997	1,008	+0.7%	134,900	886億8234万	-0.49%
07/08	1,001	1,006	995	1,001	-0.6%	105,600	880億6649万	-1.09%
07/05	1,033	1,033	1,007	1,007	-2.23%	115,900	885億9436万	-0.4%
07/04	1,030	1,033	1,022	1,030	+0.1%	89,600	906億1787万	+1.98%
07/03	1,010	1,031	1,010	1,029	+1.38%	184,800	905億2989万	+2.29%
07/02	1,019	1,025	1,008	1,015	-1.36%	117,000	892億9819万	+1.3%
07/01	1,038	1,038	1,014	1,029	+0.98%	366,300	905億2989万	+3%
06/28	1,035	1,035	1,014	1,019	-1.55%	156,500	896億5010万	+2.31%
06/27	1,033	1,037	1,028	1,035	+0.98%	193,100	910億5776万	+4.23%
06/26	1,030	1,033	1,023	1,025	-0.19%	95,100	901億7797万	+3.43%
06/25	1,019	1,035	1,014	1,027	+1.48%	149,400	903億5393万	+3.84%
06/24	1,032	1,033	1,007	1,012	-0.98%	104,300	890億3425万	+2.53%
06/21	1,020	1,032	1,016	1,022	+0.2%	404,100	899億1404万	+3.55%
06/20	1,012	1,020	1,004	1,020	+1.59%	180,600	897億3808万	+3.55%
06/19	1,015	1,015	999	1,004	0%	60,000	883億3043万	+2.24%
06/18	1,027	1,030	1,003	1,004	-1.38%	180,400	883億3043万	+2.34%
06/17	1,021	1,027	1,001	1,018	-0.88%	154,900	895億6212万	+3.88%
06/14	990	1,029	989	1,027	+2.39%	231,800	903億5393万	+4.8%
06/13	1,031	1,031	989	1,003	-2.15%	158,300	882億4245万	+2.14%
06/12	1,032	1,045	1,019	1,025	+0.39%	220,400	901億7797万	+4.17%
06/11	1,017	1,035	1,015	1,021	+1.19%	163,300	898億2606万	+3.65%
06/10	990	1,010	980	1,009	+3.17%	190,100	887億7032万	+2.23%
06/07	982	989	974	978	-0.51%	96,900	860億4298万	-1.11%
06/06	972	988	970	983	+1.44%	175,500	864億8288万	-1.01%
06/05	973	977	963	969	-0.72%	143,500	852億5118万	-2.81%
06/04	971	979	962	976	-0.81%	202,000	858億6703万	-2.59%
06/03	980	992	969	984	+0.61%	187,200	865億7085万	-2.19%
05/31	956	984	949	978	+3.71%	421,700	860億4298万	-3.17%
05/30	927	946	916	943	+1.18%	260,200	829億6374万	-6.91%
05/29	11:30 監査等委員でない取締役委任に関するお知らせ
05/29	930	948	929	932	+0.22%	239,300	819億9597万	-8.45%
05/28	950	950	930	930	-2.52%	172,000	818億2001万	-9.18%
05/27	958	971	954	954	-0.42%	78,400	839億3150万	-7.38%
05/24	16:30 取締役会の実効性評価結果の概要について
05/24	958	970	952	958	-1.34%	127,900	842億8341万	-7.44%
05/23	975	975	957	971	+0.1%	156,000	854億2713万	-6.72%
05/22	991	992	969	970	-2.41%	144,200	853億3916万	-7.35%
05/21	1,005	1,015	994	994	-0.4%	224,000	874億5064万	-5.69%
05/20	972	1,000	969	998	+3.1%	311,100	878億255万	-5.76%
05/17	960	976	957	968	+0.41%	259,600	851億6320万	-9.11%
05/16	953	969	941	964	+0.21%	311,600	848億1128万	-10.07%
05/15	970	970	946	962	-1.23%	359,900	846億3533万	-10.84%
05/14	905	975	900	974	-4.98%	824,800	856億9107万	-10.31%
05/13	17:25 繰延税金資産の計上に関するお知らせ
05/13	16:00 剰余金の配当(増配)に関するお知らせ
05/13	16:00 2024年3月期決算短信〔日本基準〕(連結)
05/13	1,076	1,081	1,020	1,025	-4.83%	480,200	901億7797万	-6.22%
05/10	1,070	1,081	1,063	1,077	+0.84%	181,500	947億5286万	-1.91%
05/09	1,050	1,074	1,040	1,068	+2.59%	151,600	939億6105万	-3%
05/08	1,056	1,069	1,041	1,041	-2.07%	242,200	915億8563万	-5.88%
05/07	1,078	1,078	1,054	1,063	+0.38%	129,900	935億2116万	-4.49%
05/02	1,062	1,073	1,056	1,059	-1.76%	105,900	931億6924万	-5.28%
05/01	1,088	1,094	1,075	1,078	-1.55%	125,000	948億4084万	-4.43%
04/30	1,100	1,109	1,084	1,095	+0.74%	303,700	963億3647万	-3.69%
04/26	1,066	1,087	1,054	1,087	+1.97%	197,400	978億664万	-4.98%
04/25	1,066	1,080	1,064	1,066	-1.93%	135,600	959億1709万	-7.47%
04/24	1,078	1,089	1,071	1,087	+1.59%	138,300	978億664万	-6.37%
04/23	1,072	1,077	1,059	1,070	-0.09%	140,200	962億7701万	-8.39%

1885 東亜建設工業

IR情報

2024/04/23～2024/09/17

IR情報＆株価推移

開示資料

決算

株式

チャート