日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/02	1,050	1,055	1,045	1,050	-0.1%	39,500	438億4145万	+2.94%
05/01	1,045	1,055	1,040	1,051	+0.77%	53,100	438億8320万	+2.94%
04/30	1,041	1,045	1,036	1,043	-0.19%	45,500	435億4917万	+2.05%
04/28	1,050	1,051	1,045	1,045	+0.1%	48,900	436億3268万	+2.15%
04/25	1,045	1,047	1,039	1,044	-0.1%	33,800	435億9093万	+2.05%
04/24	15:00 代表取締役の異動(退任)に関するお知らせ
04/24	1,060	1,060	1,040	1,045	-1.32%	36,400	436億3268万	+2.05%
04/23	1,051	1,060	1,049	1,059	+1.24%	56,100	442億1723万	+3.32%
04/22	1,043	1,046	1,041	1,046	+0.38%	31,200	436億7443万	+2.05%
04/21	1,034	1,042	1,033	1,042	+0.97%	43,600	435億742万	+1.66%
04/18	1,017	1,032	1,013	1,032	+2.18%	41,200	430億8988万	+0.68%
04/17	1,004	1,012	1,004	1,010	+0.6%	38,400	421億7130万	-1.46%
04/16	1,003	1,010	1,003	1,004	+0.4%	18,500	419億2078万	-2.14%
04/15	1,015	1,015	1,000	1,000	-1.19%	20,500	417億5376万	-2.63%
04/14	1,009	1,013	1,003	1,012	+0.8%	34,900	422億5481万	-1.65%
04/11	984	1,005	975	1,004	+0.7%	73,700	419億2078万	-2.62%
04/10	1,005	1,007	988	997	+3.1%	65,700	416億2850万	-3.48%
04/09	965	977	957	967	-1.33%	70,800	403億7589万	-6.57%
04/08	967	990	965	980	+4.59%	73,700	409億1868万	-5.59%
04/07	926	956	909	937	-4.78%	254,400	391億2327万	-9.99%
04/04	990	996	970	984	-2.67%	185,500	410億8570万	-5.84%
04/03	1,000	1,014	996	1,011	-0.98%	74,700	422億1305万	-3.44%
04/02	1,029	1,030	1,020	1,021	-0.78%	41,700	426億3059万	-2.58%
04/01	1,037	1,038	1,027	1,029	-0.1%	49,100	429億6462万	-2%
03/31	1,036	1,042	1,022	1,030	-2.18%	95,700	430億637万	-2%
03/28	1,050	1,059	1,047	1,053	-2.5%	54,400	439億6671万	+0.1%
03/27	1,070	1,080	1,067	1,080	+0.93%	63,500	450億9406万	+2.66%
03/26	1,063	1,070	1,058	1,070	+0.47%	51,000	446億7652万	+1.81%
03/25	1,065	1,067	1,059	1,065	+0.19%	41,500	444億6775万	+1.43%
03/24	1,069	1,069	1,057	1,063	-0.19%	36,400	443億8425万	+1.24%
03/21	1,065	1,067	1,060	1,065	+0.09%	44,800	444億6775万	+1.43%
03/19	1,055	1,064	1,055	1,064	+1.33%	36,900	444億2600万	+1.33%
03/18	1,055	1,056	1,050	1,050	+0.1%	35,300	438億4145万	0%
03/17	1,050	1,054	1,046	1,049	+0.67%	40,200	437億9969万	-0.1%
03/14	1,037	1,047	1,036	1,042	0%	43,600	435億742万	-0.76%
03/13	1,033	1,042	1,032	1,042	+0.58%	44,200	435億742万	-0.86%
03/12	1,030	1,036	1,028	1,036	+0.19%	64,600	432億5690万	-1.43%
03/11	1,038	1,038	1,023	1,034	-1.05%	62,100	431億7339万	-1.71%
03/10	1,054	1,056	1,042	1,045	-0.85%	64,600	436億3268万	-0.76%
03/07	1,057	1,059	1,039	1,054	-0.28%	42,300	440億846万	+0.09%
03/06	1,055	1,064	1,052	1,057	+0.86%	39,200	441億3372万	+0.48%
03/05	1,045	1,054	1,039	1,048	-0.1%	73,200	437億5794万	-0.19%
03/04	1,045	1,049	1,036	1,049	+0.38%	66,100	437億9969万	+0.1%
03/03	1,035	1,045	1,033	1,045	+1.46%	53,500	436億3268万	-0.19%
02/28	1,035	1,040	1,020	1,030	-0.48%	77,700	430億637万	-1.44%
02/27	1,049	1,049	1,026	1,035	-1.33%	162,700	432億1514万	-0.86%
02/26	1,058	1,058	1,043	1,049	-0.94%	42,700	437億9969万	+0.58%
02/25	1,060	1,062	1,049	1,059	+0.86%	74,800	442億1723万	+1.83%
02/21	1,051	1,057	1,045	1,050	-0.57%	52,600	438億4145万	+1.25%
02/20	1,063	1,063	1,046	1,056	-0.85%	57,800	440億9197万	+2.03%
02/19	1,054	1,070	1,050	1,065	+1.72%	70,200	444億6775万	+3.2%
02/18	1,047	1,051	1,042	1,047	0%	28,500	437億1619万	+1.75%
02/17	1,064	1,068	1,047	1,047	-1.41%	49,600	437億1619万	+1.95%
02/14	1,068	1,068	1,057	1,062	-1.48%	53,900	443億4249万	+3.61%
02/13	1,068	1,082	1,068	1,078	+1.03%	59,600	450億1055万	+5.48%
02/12	1,055	1,068	1,055	1,067	+0.76%	55,100	445億5126万	+4.71%
02/10	1,042	1,063	1,039	1,059	+1.63%	90,700	442億1723万	+4.13%
02/07	15:00 2025年3月期第3四半期決算説明資料
02/07	15:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	15:00 2025年3月期通期業績予想の修正に関するお知らせ
02/07	1,069	1,083	1,026	1,042	-2.07%	196,100	435億742万	+2.76%
02/06	1,057	1,065	1,055	1,064	+0.95%	45,900	444億2600万	+5.03%
02/05	1,049	1,061	1,049	1,054	+0.67%	78,100	440億846万	+4.36%
02/04	1,068	1,068	1,047	1,047	-1.6%	79,400	437億1619万	+3.97%
02/03	1,083	1,089	1,059	1,064	+0.19%	271,000	444億2600万	+5.87%
01/31	1,054	1,062	1,048	1,062	+1.63%	137,500	443億4249万	+6.09%
01/30	1,041	1,055	1,027	1,045	+3.36%	179,400	436億3268万	+4.71%
01/29	15:00 麻生フオームクリート株式会社株券等(証券コード:1730)に対する公開買付けの結果に関するお知らせ
01/29	1,015	1,015	1,008	1,011	+0.4%	48,500	422億1305万	+1.61%
01/28	1,013	1,015	1,005	1,007	-0.59%	44,000	420億4604万	+1.41%
01/27	1,017	1,019	1,011	1,013	+0.2%	51,900	422億9656万	+2.12%
01/24	1,005	1,014	1,005	1,011	+0.6%	43,800	422億1305万	+2.02%
01/23	1,001	1,008	1,001	1,005	-0.2%	36,700	419億6253万	+1.41%
01/22	999	1,007	996	1,007	+1.21%	52,600	420億4604万	+1.72%
01/21	997	999	993	995	+0.1%	17,400	415億4499万	+0.61%
01/20	987	996	986	994	+0.91%	41,300	415億324万	+0.61%
01/17	980	986	976	985	+0.31%	68,700	411億2745万	-0.3%
01/16	992	992	982	982	-1.11%	51,200	410億219万	-0.61%
01/15	990	993	989	993	0%	28,300	414億6148万	+0.51%
01/14	990	993	985	993	-0.1%	59,900	414億6148万	+0.51%
01/10	990	997	988	994	+0.2%	28,100	415億324万	+0.61%
01/09	996	997	990	992	-0.4%	85,000	414億1973万	+0.4%
01/08	1,001	1,002	994	996	-0.7%	62,800	415億8674万	+0.81%
01/07	1,004	1,004	998	1,003	+0.2%	48,000	418億7902万	+1.52%
01/06	1,003	1,005	997	1,001	0%	45,700	417億9551万	+1.42%
2024
12/30	1,004	1,007	998	1,001	-0.6%	68,500	417億9551万	+1.42%
12/27	998	1,007	991	1,007	+1.72%	72,800	420億4604万	+2.03%
12/26	983	990	983	990	+0.51%	64,500	413億3622万	+0.3%
12/25	14:00 非上場の親会社等の中間決算に関するお知らせ
12/25	987	987	976	985	+0.31%	68,500	411億2745万	-0.2%
12/24	977	982	972	982	+0.61%	90,000	410億219万	-0.51%
12/23	974	976	972	976	+0.31%	52,200	407億5167万	-1.21%
12/20	976	976	972	973	0%	40,100	406億2641万	-1.62%
12/19	972	977	971	973	-0.51%	54,500	406億2641万	-1.62%
12/18	980	982	976	978	-0.31%	49,700	408億3518万	-1.21%
12/17	991	991	981	981	-0.81%	47,900	409億6044万	-0.91%
12/16	989	992	985	989	-0.2%	49,400	412億9447万	-0.2%
12/13	984	992	982	991	+0.51%	46,000	413億7798万	0%
12/12	989	993	984	986	+0.1%	105,200	411億6921万	-0.5%
12/11	982	985	976	985	+0.41%	65,000	411億2745万	-0.81%
12/10	985	987	981	981	-0.71%	46,400	409億6044万	-1.41%
12/09	15:30 麻生フオームクリート株式会社株券等(証券コード:1730)に対する公開買付けの開始に関するお知らせ
12/09	981	988	980	988	+0.92%	37,500	412億5271万	-0.8%
12/06	990	990	976	979	-0.71%	87,400	408億7693万	-1.9%
12/05	990	990	985	986	+0.2%	31,200	411億6921万	-1.3%
12/04	998	998	982	984	-1.11%	66,400	410億8570万	-1.7%
12/03	995	998	991	995	+0.61%	46,000	415億4499万	-0.7%

1929 日特建設

IR情報

2024/12/03～2025/05/02

IR情報＆株価推移

開示資料

決算

株式

チャート