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	3,970	3,970	3,970	3,970	-5.02%	100	87億6292万	-2.67%
04/23	4,180	4,180	4,180	4,180	+6.09%	100	92億2645万	+2.28%
04/22	3,940	3,940	3,940	3,940	-1.75%	200	86億9670万	-3.36%
04/17	4,010	4,010	4,010	4,010	-0.99%	100	88億5121万	-1.57%
04/16	4,050	4,050	4,050	4,050	0%	500	89億3950万	-0.44%
04/15	4,050	4,050	4,050	4,050	+1.12%	100	89億3950万	-0.37%
04/12	4,020	4,020	4,005	4,005	-3.14%	500	88億4017万	-1.43%
04/10	4,135	4,135	4,135	4,135	0%	100	91億2712万	+2.02%
04/03	4,135	4,135	4,135	4,135	-1.9%	100	91億2712万	+2.43%
04/02	4,215	4,215	4,215	4,215	+0.72%	100	93億370万	+4.77%
04/01	4,185	4,185	4,185	4,185	0%	100	92億3748万	+4.47%
03/29	4,185	4,185	4,185	4,185	+0.12%	100	92億3748万	+4.97%
03/27	4,180	4,180	4,180	4,180	0%	100	92億2645万	+5.29%
03/26	4,180	4,180	4,180	4,180	+0.72%	100	92億2645万	+5.77%
03/25	4,180	4,180	4,150	4,150	0%	300	91億6023万	+5.52%
03/22	4,150	4,150	4,150	4,150	0%	300	91億6023万	+5.98%
03/21	4,065	4,150	4,065	4,150	+2.09%	300	91億6023万	+6.46%
03/19	4,065	4,065	4,065	4,065	+1.75%	100	89億7261万	+4.74%
03/18	3,995	3,995	3,995	3,995	+1.78%	100	88億1810万	+3.36%
03/12	3,925	3,925	3,925	3,925	0%	100	86億6359万	+1.87%
03/11	3,940	3,940	3,925	3,925	-3.56%	200	86億6359万	+2.11%
03/06	4,070	4,070	4,070	4,070	+3.56%	100	89億8364万	+6.13%
03/05	3,910	4,045	3,905	3,930	-1.75%	500	86億7463万	+2.88%
03/04	4,000	4,000	4,000	4,000	-4.42%	200	88億2914万	+5.01%
03/01	4,185	4,185	4,180	4,185	0%	1,400	92億3748万	+10.31%
02/29	4,055	4,185	4,055	4,185	+6.49%	1,100	92億3748万	+10.89%
02/28	3,930	3,930	3,930	3,930	+1.68%	100	86億7463万	+4.77%
02/22	3,855	3,865	3,855	3,865	+0.39%	200	85億3115万	+3.29%
02/21	3,850	3,850	3,850	3,850	-3.39%	100	84億9804万	+3.05%
02/20	3,985	3,985	3,985	3,985	-0.38%	200	87億9603万	+6.81%
02/19	10:00 自己株式立会外買付取引(N-NET3)による自己株式の取得結果及び取得終了に関するお知らせ
02/19	3,995	4,030	3,890	4,000	+6.38%	1,900	88億2914万	+7.58%
02/16	16:20 自己株式の取得及び自己株式立会外買付取引(N-NET3)による自己株式の買付けに関するお知らせ
02/16	3,760	3,760	3,760	3,760	+0.8%	100	82億9939万	+1.54%
02/14	3,730	3,730	3,730	3,730	-1.58%	100	82億3317万	+0.81%
02/13	3,775	3,790	3,775	3,790	0%	300	83億6561万	+2.46%
02/09	13:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	3,715	3,970	3,715	3,790	+2.16%	1,300	83億6561万	+2.57%
02/08	3,760	3,760	3,710	3,710	-1.33%	200	81億8902万	+0.57%
02/07	3,730	3,760	3,730	3,760	+0.8%	400	82億9939万	+1.98%
02/06	3,720	3,730	3,720	3,730	+1.08%	400	82億3317万	+1.3%
02/05	3,690	3,690	3,690	3,690	-0.81%	100	81億4488万	+0.24%
02/02	3,715	3,720	3,715	3,720	+0.13%	300	82億1110万	+1.06%
02/01	3,710	3,715	3,710	3,715	+0.13%	200	82億6万	+1.01%
01/31	3,680	3,710	3,680	3,710	+1.09%	200	81億8902万	+0.98%
01/30	3,715	3,720	3,670	3,670	-0.94%	400	81億73万	-0.03%
01/26	3,700	3,705	3,700	3,705	+0.14%	300	81億7799万	+0.98%
01/25	3,700	3,700	3,700	3,700	0%	400	81億6695万	+0.93%
01/24	3,700	3,700	3,700	3,700	+0.41%	100	81億6695万	+1.01%
01/23	3,685	3,685	3,685	3,685	+0.96%	200	81億3384万	+0.71%
01/22	3,650	3,650	3,650	3,650	+0.27%	200	80億5659万	-0.16%
01/19	3,630	3,640	3,630	3,640	-0.82%	200	80億3451万	-0.41%
01/16	3,650	3,670	3,650	3,670	+1.1%	300	81億73万	+0.47%
01/15	3,700	3,700	3,630	3,630	-1.89%	1,000	80億1244万	-0.55%
01/12	3,700	3,700	3,700	3,700	0%	100	81億6695万	+1.4%
01/10	3,700	3,700	3,700	3,700	-1.07%	100	81億6695万	+1.51%
01/05	3,635	3,740	3,635	3,740	+2.47%	1,000	82億5524万	+2.72%
01/04	3,650	3,650	3,650	3,650	+0.55%	100	80億5659万	+0.39%
2023
12/28	3,625	3,630	3,625	3,630	-1.76%	500	80億1244万	-0.11%
12/27	3,695	3,695	3,695	3,695	0%	100	81億5591万	+1.68%
12/26	17:00 合弁会社設立に向けた株式譲渡契約および合弁契約締結のお知らせ
12/26	3,695	3,695	3,695	3,695	0%	600	81億5591万	+1.79%
12/25	3,650	3,695	3,650	3,695	+1.65%	200	81億5591万	+1.9%
12/22	3,645	3,645	3,635	3,635	-0.68%	200	80億2348万	+0.44%
12/21	3,660	3,660	3,660	3,660	+0.55%	100	80億7866万	+1.19%
12/20	3,690	3,695	3,630	3,640	-1.49%	400	80億3451万	+0.72%
12/19	3,700	3,700	3,695	3,695	0%	1,000	81億5591万	+2.21%
12/18	3,670	3,695	3,670	3,695	+1.65%	200	81億5591万	+2.13%
12/15	3,635	3,635	3,635	3,635	+0.14%	200	80億2348万	+0.36%
12/14	3,630	3,630	3,630	3,630	0%	100	80億1244万	+0.11%
12/11	3,630	3,630	3,630	3,630	+0.41%	300	80億1244万	-0.03%
12/07	3,615	3,615	3,615	3,615	-0.55%	100	79億7933万	-0.58%
12/05	3,635	3,635	3,635	3,635	+0.14%	100	80億2348万	-0.19%
11/30	3,630	3,630	3,630	3,630	+0.69%	100	80億1244万	-0.47%
11/27	3,605	3,605	3,605	3,605	0%	300	79億5726万	-1.23%
11/24	3,605	3,605	3,605	3,605	-0.14%	100	79億5726万	-1.34%
11/21	3,605	3,610	3,605	3,610	+0.14%	200	79億6829万	-1.39%
11/15	3,600	3,605	3,600	3,605	+0.14%	300	79億5726万	-1.72%
11/13	3,600	3,600	3,600	3,600	0%	700	79億4622万	-1.85%
11/10	13:20 2024年3月期第2四半期決算短信〔日本基準〕(連結)
11/10	13:20 2024年3月期第2四半期累計期間業績予想値と実績値との差異および通期業績予想の修正に関するお知らせ
11/10	3,600	3,600	3,600	3,600	0%	500	79億4622万	-2.01%
11/09	3,600	3,600	3,600	3,600	+0.28%	200	79億4622万	-2.2%
11/06	3,590	3,590	3,590	3,590	-0.55%	800	79億2415万	-2.6%
10/31	3,610	3,610	3,610	3,610	0%	200	79億6829万	-2.22%
10/25	3,630	3,630	3,610	3,610	-0.55%	600	79億6829万	-2.35%
10/24	3,635	3,635	3,630	3,630	+0.83%	200	80億1244万	-1.84%
10/16	3,580	3,600	3,580	3,600	+0.56%	300	79億4622万	-2.62%
10/13	3,580	3,580	3,580	3,580	+1.7%	100	79億208万	-3.09%
10/12	3,520	3,520	3,520	3,520	-1.95%	100	77億6964万	-4.74%
10/05	3,590	3,590	3,590	3,590	0%	300	79億2415万	-2.92%
10/04	3,610	3,610	3,590	3,590	-1.91%	4,200	79億2415万	-2.95%
10/03	3,660	3,660	3,660	3,660	-3.17%	100	80億7866万	-1.08%
09/29	3,780	3,780	3,780	3,780	0%	100	83億4353万	+2.22%
09/27	3,780	3,780	3,780	3,780	+0.8%	400	83億4353万	+2.44%
09/26	3,750	3,750	3,750	3,750	0%	100	82億7731万	+1.82%
09/25	3,760	3,760	3,750	3,750	-0.27%	400	82億7731万	+1.79%
09/20	3,760	3,760	3,760	3,760	0%	100	82億9939万	+2.06%
09/15	3,760	3,775	3,760	3,760	0%	600	82億9939万	+2.15%
09/14	3,760	3,760	3,760	3,760	+1.62%	100	82億9939万	+2.31%
09/13	3,700	3,700	3,700	3,700	0%	600	81億6695万	+0.9%
09/11	3,680	3,700	3,680	3,700	-2.12%	600	81億6695万	+1.09%
09/08	3,775	3,780	3,775	3,780	-0.26%	200	83億4353万	+3.56%
09/07	3,780	3,790	3,780	3,790	+5.28%	600	83億6561万	+4.12%
09/06	3,625	3,625	3,600	3,600	-4.38%	600	79億4622万	-0.58%
08/31	3,765	3,765	3,765	3,765	0%	3,300	83億1042万	+4.29%

1892 徳倉建設

IR情報

2023/08/31～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート