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
09/18	1,008	1,016	1,004	1,013	+1%	46,100	422億9656万	-2.22%
09/17	1,011	1,014	993	1,003	-1.18%	103,600	418億7902万	-3.37%
09/13	1,009	1,015	1,004	1,015	+1.3%	45,800	423億8007万	-2.5%
09/12	1,003	1,015	999	1,002	+0.2%	70,200	418億3727万	-3.75%
09/11	1,005	1,009	992	1,000	-0.3%	110,100	417億5376万	-4.21%
09/10	1,005	1,015	1,003	1,003	-1.18%	67,800	418億7902万	-4.11%
09/09	992	1,019	991	1,015	+1%	197,000	423億8007万	-2.78%
09/06	1,019	1,019	1,003	1,005	-1.08%	75,200	419億6253万	-3.92%
09/05	1,021	1,027	1,006	1,016	-0.49%	91,200	424億2182万	-3.24%
09/04	1,034	1,044	1,017	1,021	-2.95%	130,500	426億3059万	-3.31%
09/03	1,052	1,059	1,051	1,052	-0.28%	44,300	439億2496万	-0.75%
09/02	1,071	1,072	1,051	1,055	-1.59%	74,300	440億5022万	-0.66%
08/30	1,076	1,076	1,065	1,072	+0.19%	51,500	447億6003万	+0.66%
08/29	1,096	1,096	1,069	1,070	-2.64%	105,200	446億7652万	+0.38%
08/28	1,090	1,104	1,075	1,099	+2.81%	187,800	458億8738万	+2.9%
08/27	1,056	1,072	1,052	1,069	+2%	71,000	446億3477万	0%
08/26	1,048	1,048	1,039	1,048	+0.77%	77,800	437億5794万	-2.15%
08/23	1,033	1,040	1,033	1,040	+1.07%	25,000	434億2391万	-3.26%
08/22	1,031	1,035	1,026	1,029	+0.1%	28,900	429億6462万	-4.63%
08/21	1,036	1,037	1,028	1,028	-1.15%	49,200	429億2287万	-5.17%
08/20	1,036	1,045	1,033	1,040	+0.58%	66,100	434億2391万	-4.5%
08/19	1,048	1,050	1,034	1,034	-1.8%	54,200	431億7339万	-5.48%
08/16	1,066	1,066	1,038	1,053	-0.19%	110,100	439億6671万	-4.1%
08/15	1,070	1,070	1,038	1,055	-0.94%	123,800	440億5022万	-4.26%
08/14	1,058	1,072	1,050	1,065	+0.28%	39,400	444億6775万	-3.62%
08/13	1,089	1,089	1,051	1,062	-1.03%	61,400	443億4249万	-4.15%
08/09	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/09	1,101	1,110	1,060	1,073	+4.07%	108,700	448億178万	-3.42%
08/08	1,049	1,060	1,031	1,031	-2.37%	55,800	430億4813万	-7.37%
08/07	1,040	1,073	1,029	1,056	+0.86%	54,600	440億9197万	-5.46%
08/06	1,041	1,066	1,018	1,047	+8.39%	78,400	437億1619万	-6.52%
08/05	1,001	1,038	965	966	-8.95%	147,700	403億3413万	-13.98%
08/02	1,100	1,108	1,061	1,061	-4.93%	177,100	443億74万	-6.02%
08/01	1,140	1,140	1,110	1,116	-2.79%	59,700	465億9720万	-1.33%
07/31	1,116	1,159	1,116	1,148	+2.23%	38,200	479億3332万	+1.41%
07/30	1,116	1,125	1,114	1,123	+0.54%	33,300	468億8947万	-0.62%
07/29	1,118	1,122	1,113	1,117	+0.45%	38,000	466億3895万	-1.06%
07/26	1,113	1,116	1,109	1,112	-0.09%	21,300	464億3018万	-1.42%
07/25	1,120	1,127	1,108	1,113	-0.63%	87,700	464億7194万	-1.33%
07/24	1,121	1,126	1,115	1,120	-0.53%	86,000	467億6421万	-0.71%
07/23	1,130	1,131	1,122	1,126	+0.18%	24,800	470億1473万	-0.09%
07/22	1,136	1,136	1,122	1,124	-1.23%	44,500	469億671万	-0.18%
07/19	15:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
07/19	1,148	1,148	1,130	1,138	-0.87%	29,900	474億9096万	+1.16%
07/18	1,146	1,157	1,146	1,148	-0.35%	19,300	479億827万	+2.23%
07/17	1,153	1,159	1,148	1,152	+0.52%	22,400	480億7520万	+2.77%
07/16	1,157	1,162	1,146	1,146	-0.87%	29,600	478億2481万	+2.41%
07/12	1,148	1,167	1,148	1,156	+1.14%	67,200	482億4213万	+3.49%
07/11	1,149	1,156	1,140	1,143	-0.09%	70,200	476億9961万	+2.6%
07/10	1,139	1,147	1,135	1,144	-0.17%	57,500	477億4135万	+2.88%
07/09	1,145	1,161	1,142	1,146	+0.53%	60,300	478億2481万	+3.24%
07/08	1,153	1,157	1,126	1,140	+1.88%	106,400	475億7442万	+2.89%
07/05	1,136	1,136	1,119	1,119	-1.32%	36,000	466億9805万	+1.18%
07/04	1,129	1,134	1,128	1,134	+0.44%	18,200	473億2403万	+2.62%
07/03	1,119	1,134	1,119	1,129	+0.53%	38,000	471億1537万	+2.26%
07/02	1,120	1,125	1,112	1,123	+0.09%	55,400	468億6498万	+1.91%
07/01	1,118	1,126	1,117	1,122	+0.36%	35,500	468億2324万	+1.91%
06/28	15:00 非上場の親会社等の決算に関するお知らせ
06/28	1,130	1,130	1,112	1,118	-1.06%	54,900	466億5632万	+1.73%
06/27	1,121	1,130	1,118	1,130	+0.8%	52,200	471億5710万	+2.91%
06/26	1,117	1,122	1,113	1,121	+0.72%	46,700	467億8151万	+2.19%
06/25	1,109	1,116	1,105	1,113	+1.37%	56,200	464億4766万	+1.46%
06/24	1,100	1,100	1,090	1,098	+0.27%	50,800	458億2168万	+0.09%
06/21	16:00 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
06/21	16:00 「コーポレートガバナンス基本方針」の一部改定に関するお知らせ
06/21	1,100	1,110	1,094	1,095	-1.26%	56,100	456億9648万	-0.27%
06/20	1,110	1,116	1,102	1,109	-0.09%	30,300	462億8073万	+1%
06/19	1,102	1,112	1,102	1,110	+0.91%	19,300	463億2246万	+1.09%
06/18	1,100	1,106	1,100	1,100	+0.92%	20,600	459億514万	+0.09%
06/17	1,100	1,100	1,085	1,090	-1%	40,900	454億8782万	-0.82%
06/14	1,089	1,104	1,088	1,101	+1.1%	52,400	459億4687万	0%
06/13	1,117	1,117	1,089	1,089	-1.63%	51,400	454億4609万	-1.18%
06/12	1,096	1,123	1,096	1,107	+1.19%	53,300	461億9726万	+0.18%
06/11	1,100	1,105	1,094	1,094	-0.27%	23,400	456億5475万	-1.08%
06/10	1,083	1,097	1,081	1,097	+1.57%	20,800	457億7995万	-0.99%
06/07	1,089	1,091	1,080	1,080	-0.92%	34,500	450億7050万	-2.7%
06/06	1,094	1,094	1,085	1,090	+0.37%	16,300	454億8782万	-1.98%
06/05	1,095	1,095	1,086	1,086	-0.82%	33,400	453億2089万	-2.51%
06/04	1,101	1,105	1,095	1,095	-0.9%	41,900	456億9648万	-1.88%
06/03	1,107	1,108	1,101	1,105	+0.64%	18,100	461億1380万	-1.07%
05/31	1,090	1,101	1,087	1,098	+0.73%	41,800	458億2168万	-1.79%
05/30	1,079	1,094	1,074	1,090	+0.83%	62,800	454億8782万	-2.68%
05/29	1,096	1,099	1,081	1,081	-1.37%	43,300	451億1223万	-3.57%
05/28	1,095	1,105	1,090	1,096	+0.27%	51,300	457億3821万	-2.4%
05/27	1,095	1,099	1,084	1,093	+0.28%	40,700	456億1302万	-2.76%
05/24	1,087	1,095	1,084	1,090	-0.82%	57,800	454億8782万	-3.11%
05/23	15:00 内部統制システム構築の基本方針の一部改定に関する決議のお知らせ
05/23	1,108	1,109	1,096	1,099	-0.99%	73,900	458億6341万	-2.48%
05/22	1,115	1,117	1,108	1,110	-0.45%	37,100	463億2246万	-1.77%
05/21	1,121	1,121	1,114	1,115	-0.27%	27,600	465億3112万	-1.41%
05/20	1,118	1,120	1,111	1,118	+0.54%	29,300	466億5632万	-1.32%
05/17	1,103	1,117	1,103	1,112	+0.18%	18,200	464億592万	-2.03%
05/16	1,120	1,121	1,106	1,110	-0.8%	65,200	463億2246万	-2.46%
05/15	1,126	1,130	1,119	1,119	-0.18%	35,000	466億9805万	-1.93%
05/14	12:50 (訂正)「2024年3月期決算説明資料」の一部訂正について
05/14	12:50 (訂正・数値データ訂正)「2024年3月期決算短信〔日本基準〕(連結)」の一部訂正について
05/14	1,127	1,127	1,114	1,121	-0.44%	65,100	467億8151万	-1.84%
05/13	1,139	1,139	1,126	1,126	-0.79%	42,300	469億9017万	-1.49%
05/10	1,150	1,152	1,128	1,135	-1.13%	74,200	473億6576万	-0.87%
05/09	15:00 2024年3月期決算説明資料
05/09	15:00 2024年3月期決算短信〔日本基準〕(連結)
05/09	15:00 支配株主等に関する事項について
05/09	1,144	1,150	1,138	1,148	+1.15%	54,000	479億827万	+0.26%
05/08	1,143	1,144	1,135	1,135	-0.87%	39,400	473億6576万	-0.96%
05/07	1,139	1,145	1,135	1,145	+0.26%	29,600	477億8308万	-0.26%
05/02	1,137	1,144	1,133	1,142	+0.26%	13,600	476億5788万	-0.52%
05/01	1,136	1,139	1,133	1,139	-0.18%	20,400	475億3269万	-1.04%
04/30	1,133	1,142	1,127	1,141	+0.62%	30,200	476億1615万	-1.04%
04/26	1,127	1,135	1,120	1,134	+0.62%	35,400	473億2403万	-1.9%
04/25	1,133	1,134	1,127	1,127	-0.7%	30,700	470億3190万	-2.68%
04/24	1,135	1,143	1,132	1,135	+0.53%	35,800	473億6576万	-2.16%

1929 日特建設

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート