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
04/26	696	709	694	705	+0.86%	230,800	287億3794万	-0.7%
04/25	700	703	698	699	-0.85%	29,900	284億9336万	-1.27%
04/24	698	705	692	705	+1%	49,800	287億3794万	-0.28%
04/23	703	706	693	698	-0.99%	37,200	284億5260万	-1.13%
04/22	719	723	705	705	-0.14%	42,300	287億3794万	0%
04/19	700	709	689	706	+0.71%	107,400	287億7871万	+0.28%
04/18	700	708	697	701	+0.14%	43,500	285億7489万	-0.14%
04/17	702	708	693	700	+0.29%	50,400	285億3413万	0%
04/16	690	703	682	698	+0.58%	87,900	284億5260万	-0.14%
04/15	671	699	671	694	+1.17%	78,800	282億8955万	-0.43%
04/12	710	710	686	686	-3.38%	65,400	279億6344万	-1.44%
04/11	696	712	690	710	+0.85%	58,400	289億4176万	+2.16%
04/10	708	714	699	704	-0.56%	34,300	286億9718万	+1.59%
04/09	704	714	699	708	-0.28%	60,200	288億6023万	+2.46%
04/08	718	723	701	710	+1%	79,000	289億4176万	+3.2%
04/05	699	712	694	703	-1.4%	77,300	286億5642万	+2.63%
04/04	722	726	712	713	-1.11%	26,700	290億6405万	+4.39%
04/03	725	733	717	721	-0.69%	25,100	293億9015万	+6.19%
04/02	716	733	709	726	+1.82%	89,900	295億9397万	+7.4%
04/01	754	754	712	713	-3.52%	61,600	290億6405万	+6.1%
03/29	741	746	733	739	0%	86,200	301億2389万	+10.3%
03/28	741	760	735	739	-2.76%	90,600	301億2389万	+10.96%
03/27	738	766	735	760	+2.29%	185,700	309億7991万	+14.63%
03/26	682	746	682	743	+12.24%	464,200	302億8694万	+12.75%
03/25	15:00 持分法適用関連会社の株式追加取得(連結子会社化)に関するお知らせ
03/25	669	669	653	662	-0.6%	47,800	269億8513万	+1.07%
03/22	672	672	663	666	-0.45%	19,900	271億4818万	+1.83%
03/21	678	678	666	669	-0.15%	51,100	272億7047万	+2.61%
03/19	670	674	662	670	-0.89%	30,800	273億1124万	+3.08%
03/18	679	680	670	676	+0.3%	38,700	275億5581万	+4.48%
03/15	665	674	664	674	+1.05%	24,900	274億7429万	+4.5%
03/14	658	667	654	667	+1.37%	21,000	271億8895万	+3.89%
03/13	656	662	651	658	+0.61%	17,100	268億2208万	+2.81%
03/12	651	659	645	654	+0.31%	41,800	266億5903万	+2.51%
03/11	663	665	650	652	-2.83%	35,500	265億7750万	+2.35%
03/08	662	675	660	671	+1.36%	50,500	273億5200万	+5.67%
03/07	665	670	658	662	+0.76%	36,400	269億8513万	+4.91%
03/06	649	663	649	657	0%	32,900	267億8132万	+4.78%
03/05	639	657	636	657	+2.82%	28,100	267億8132万	+5.46%
03/04	638	643	632	639	-0.16%	62,900	260億4758万	+3.23%
03/01	638	640	631	640	+0.79%	17,500	260億8834万	+3.9%
02/29	634	643	634	635	-0.16%	20,300	258億8453万	+3.76%
02/28	634	642	633	636	-0.31%	23,100	259億2529万	+4.43%
02/27	628	638	627	638	+1.27%	26,200	260億682万	+5.28%
02/26	651	654	630	630	-2.48%	39,200	256億8071万	+4.48%
02/22	651	651	640	646	-0.62%	30,200	263億3292万	+7.67%
02/21	659	663	647	650	-1.52%	71,500	264億9597万	+9.06%
02/20	665	670	656	660	+0.76%	59,700	269億361万	+11.49%
02/19	650	665	647	655	+1.24%	73,400	266億9979万	+11.21%
02/16	633	649	628	647	+2.37%	65,000	263億7369万	+10.6%
02/15	627	638	622	632	+0.8%	36,200	257億6224万	+8.59%
02/14	617	633	611	627	+0.8%	52,900	255億5842万	+8.1%
02/13	11:00 業績予想および配当予想の修正に関するお知らせ
02/13	11:00 令和6年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	603	642	588	622	+3.32%	306,600	253億5461万	+7.61%
02/09	601	605	599	602	-0.99%	47,100	245億3935万	+4.51%
02/08	611	612	602	608	-0.65%	26,300	247億8393万	+5.56%
02/07	608	619	608	612	+0.16%	15,600	249億4698万	+6.62%
02/06	619	619	611	611	-1.29%	23,400	249億622万	+6.63%
02/05	621	625	609	619	-0.32%	58,700	252億3232万	+8.41%
02/02	610	623	608	621	+2.48%	68,100	253億1385万	+9.14%
02/01	586	613	586	606	+5.94%	120,700	247億240万	+6.88%
01/31	560	574	555	572	+1.96%	42,800	233億1646万	+1.06%
01/30	558	565	552	561	+0.72%	200,100	228億6806万	-0.71%
01/29	550	558	550	557	+1.64%	44,100	227億501万	-1.42%
01/26	553	553	544	548	-0.9%	85,800	223億3814万	-3.01%
01/25	559	562	553	553	-0.72%	41,600	225億4196万	-2.12%
01/24	561	561	553	557	-0.71%	50,800	227億501万	-1.42%
01/23	564	569	560	561	0%	53,200	228億6806万	-0.71%
01/22	562	565	560	561	+0.72%	33,500	228億6806万	-0.53%
01/19	554	562	546	557	+0.54%	64,500	227億501万	-1.24%
01/18	549	557	548	554	+0.18%	45,700	225億8272万	-1.77%
01/17	553	561	553	553	-0.36%	42,400	225億4196万	-1.78%
01/16	566	566	552	555	-1.94%	50,800	226億2349万	-1.42%
01/15	555	568	555	566	+1.62%	48,800	230億7188万	+0.53%
01/12	571	571	550	557	-2.62%	115,000	227億501万	-0.89%
01/11	584	584	572	572	-1.21%	23,200	233億1646万	+1.78%
01/10	580	581	575	579	-0.17%	20,800	236億180万	+3.02%
01/09	586	586	572	580	-0.85%	43,300	236億4256万	+3.39%
01/05	585	588	583	585	+0.17%	13,000	238億4638万	+4.46%
01/04	582	584	576	584	+0.69%	18,900	238億561万	+4.47%
2023
12/29	576	580	572	580	+1.4%	39,000	236億4256万	+3.94%
12/28	571	576	571	572	-0.69%	18,500	233億1646万	+2.69%
12/27	571	584	570	576	+1.23%	114,600	234億7951万	+3.41%
12/26	568	574	565	569	+0.89%	130,400	231億9417万	+2.34%
12/25	570	570	563	564	-0.18%	16,200	229億9035万	+1.44%
12/22	564	567	558	565	+1.25%	32,600	230億3112万	+1.62%
12/21	560	565	558	558	-0.36%	18,600	227億4577万	+0.36%
12/20	562	566	560	560	-0.36%	21,900	228億2730万	+0.72%
12/19	554	563	550	562	+1.63%	61,800	229億883万	+1.08%
12/18	550	554	542	553	+0.55%	27,600	225億4196万	-0.72%
12/15	551	555	548	550	+0.18%	29,000	224億1967万	-1.43%
12/14	549	551	545	549	+0.37%	42,100	223億7891万	-1.79%
12/13	549	551	546	547	-0.36%	18,400	222億9738万	-2.32%
12/12	552	553	547	549	-0.54%	30,200	223億7891万	-2.14%
12/11	533	552	532	552	+3.56%	92,300	225億120万	-1.78%
12/08	545	548	531	533	-2.91%	47,200	217億2670万	-5.33%
12/07	557	559	549	549	-1.26%	21,400	223億7891万	-2.83%
12/06	555	564	555	556	+0.18%	29,200	226億6425万	-1.77%
12/05	555	563	555	555	-0.18%	18,700	226億2349万	-1.94%
12/04	561	561	555	556	-0.89%	13,600	226億6425万	-1.94%
12/01	560	562	556	561	+0.18%	25,100	228億6806万	-1.23%
11/30	554	560	549	560	+0.9%	24,700	228億2730万	-1.58%

1921 巴コーポレーション

IR情報

2023/11/30～2024/04/26

IR情報＆株価推移

開示資料

決算

株式

チャート