日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2021
02/26	2,810	2,816	2,720	2,722	-3.37%	670,400	3206億8540万	-2.58%
02/25	2,755	2,826	2,750	2,817	+3.22%	549,900	3318億7758万	+0.68%
02/24	2,760	2,775	2,723	2,729	+0.26%	411,300	3215億1009万	-2.5%
02/22	2,742	2,749	2,704	2,722	+0.96%	375,800	3206億8540万	-2.96%
02/19	2,714	2,726	2,685	2,696	-1.17%	300,500	3176億2228万	-4.13%
02/18	2,760	2,779	2,727	2,728	-1.2%	414,300	3213億9227万	-3.26%
02/17	2,817	2,825	2,761	2,761	-1.92%	509,500	3252億8008万	-2.3%
02/16	2,853	2,855	2,803	2,815	-1.02%	450,900	3316億4195万	-0.6%
02/15	2,831	2,853	2,820	2,844	0%	258,800	3350億5851万	+0.32%
02/12	2,900	2,910	2,829	2,844	-1.28%	388,700	3350億5851万	+0.25%
02/10	15:20 2021年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	15:20 2020年度(2021年3月期)第3四半期決算補足資料
02/10	15:20 通期業績予想の修正に関するお知らせ
02/10	2,915	2,915	2,846	2,881	-1.94%	382,500	3394億1757万	+1.55%
02/09	2,909	2,953	2,906	2,938	+1.03%	426,300	3461億3288万	+3.56%
02/08	2,850	2,915	2,847	2,908	+2.72%	408,200	3425億9851万	+2.57%
02/05	2,818	2,835	2,805	2,831	+0.6%	267,300	3335億2695万	-0.14%
02/04	2,819	2,824	2,798	2,814	-0.5%	230,500	3315億2414万	-0.88%
02/03	15:20 自己株式の取得状況及び取得終了に関するお知らせ
02/03	2,822	2,836	2,796	2,828	+0.89%	219,900	3331億7352万	-0.42%
02/02	2,775	2,807	2,752	2,803	+1.37%	232,500	3302億2821万	-1.34%
02/01	2,715	2,769	2,713	2,765	+1.17%	258,300	3257億5133万	-2.68%
01/29	2,791	2,802	2,731	2,733	-2.08%	290,000	3219億8134万	-3.9%
01/28	2,744	2,807	2,743	2,791	+0.94%	473,900	3288億1446万	-1.97%
01/27	2,751	2,786	2,751	2,765	+0.88%	343,900	3257億5133万	-2.95%
01/26	2,763	2,773	2,741	2,741	-1.12%	247,400	3229億2384万	-3.93%
01/25	2,798	2,803	2,754	2,772	-0.93%	281,100	3265億7602万	-3.01%
01/22	2,794	2,815	2,787	2,798	-0.43%	284,000	3296億3914万	-2.24%
01/21	2,835	2,860	2,798	2,810	-0.57%	315,600	3310億5289万	-1.92%
01/20	2,842	2,845	2,823	2,826	-0.46%	213,900	3329億3789万	-1.5%
01/19	2,859	2,866	2,837	2,839	-1.22%	229,900	3344億6945万	-1.08%
01/18	2,866	2,891	2,863	2,874	-0.45%	163,700	3385億9289万	+0.17%
01/15	15:20 自己株式の取得状況に関するお知らせ
01/15	2,905	2,921	2,886	2,887	-0.59%	258,800	3401億2445万	+0.73%
01/14	2,880	2,929	2,869	2,904	+0.55%	302,300	3421億2726万	+1.5%
01/13	2,887	2,893	2,868	2,888	-0.21%	267,000	3402億4226万	+1.16%
01/12	2,898	2,902	2,874	2,894	-0.21%	184,800	3409億4914万	+1.58%
01/08	2,873	2,900	2,855	2,900	+0.62%	298,800	3416億5601万	+1.97%
01/07	2,898	2,910	2,882	2,882	+1.19%	274,900	3395億3539万	+1.48%
01/06	2,851	2,875	2,839	2,848	-0.97%	204,200	3355億2976万	+0.49%
01/05	2,864	2,884	2,856	2,876	-0.79%	224,100	3388億2851万	+1.7%
01/04	2,944	2,948	2,880	2,899	-0.38%	238,700	3415億3820万	+2.66%
2020
12/30	2,930	2,932	2,900	2,910	-0.44%	315,400	3428億3413万	+3.26%
12/29	2,890	2,923	2,879	2,923	+2.92%	402,600	3443億6570万	+3.95%
12/28	2,862	2,862	2,823	2,840	-0.18%	224,300	3345億8726万	+1.18%
12/25	2,854	2,857	2,836	2,845	+0.67%	123,300	3351億7633万	+1.5%
12/24	2,855	2,859	2,824	2,826	-0.25%	227,100	3329億3789万	+0.93%
12/23	2,801	2,837	2,801	2,833	+1.14%	225,800	3337億6258万	+1.32%
12/22	2,838	2,842	2,792	2,801	-1.82%	319,200	3299億9258万	+0.29%
12/21	2,860	2,899	2,846	2,853	-0.17%	341,900	3361億1883万	+2.22%
12/18	2,840	2,864	2,824	2,858	-0.07%	321,100	3367億789万	+2.55%
12/17	2,870	2,875	2,842	2,860	-0.63%	281,100	3369億4351万	+2.77%
12/16	2,894	2,907	2,870	2,878	-0.14%	325,800	3390億6414万	+3.67%
12/15	2,895	2,915	2,882	2,882	-0.35%	279,600	3395億3539万	+4.23%
12/14	2,880	2,937	2,879	2,892	+1.05%	613,000	3407億1351万	+5.01%
12/11	2,829	2,876	2,809	2,862	+1.89%	722,900	3371億7914万	+4.41%
12/10	2,806	2,842	2,802	2,809	+0.46%	451,600	3309億3508万	+2.97%
12/09	2,800	2,800	2,777	2,796	+0.98%	222,700	3294億352万	+2.98%
12/08	15:20 自己株式の取得状況に関するお知らせ
12/08	2,780	2,808	2,768	2,769	+0.8%	592,900	3262億2258万	+2.48%
12/07	2,764	2,779	2,739	2,747	+0.29%	276,500	3236億3071万	+2.23%
12/04	2,750	2,769	2,738	2,739	-1.15%	329,400	3226億8821万	+2.39%
12/03	2,788	2,807	2,771	2,771	-0.68%	294,300	3264億5821万	+3.98%
12/02	2,770	2,797	2,765	2,790	+1.64%	472,400	3286億9664万	+5.16%
12/01	2,734	2,756	2,717	2,745	+2.16%	524,900	3233億9509万	+3.94%
11/30	2,743	2,744	2,687	2,687	-3.21%	1,011,300	3165億6196万	+2.13%
11/27	2,756	2,787	2,743	2,776	+0.76%	530,900	3270億4727万	+5.83%
11/26	2,754	2,771	2,742	2,755	-0.51%	552,800	3245億7321万	+5.43%
11/25	2,819	2,829	2,768	2,769	-0.86%	690,500	3262億2258万	+6.34%
11/24	2,761	2,807	2,760	2,793	+1.56%	463,100	3290億5008万	+7.67%
11/20	2,733	2,750	2,728	2,750	-0.43%	483,400	3239億8415万	+6.42%
11/19	2,735	2,764	2,729	2,762	+1.06%	506,300	3253億9790万	+7.22%
11/18	2,733	2,746	2,716	2,733	-0.91%	475,600	3219億8134万	+6.34%
11/17	2,773	2,777	2,735	2,758	+0.33%	444,400	3249億2665万	+7.44%
11/16	2,769	2,769	2,737	2,749	+0.48%	486,400	3238億6633万	+7.3%
11/13	2,739	2,762	2,695	2,736	-1.41%	606,100	3223億3477万	+6.88%
11/12	2,727	2,783	2,702	2,775	+4.09%	1,303,200	3269億2946万	+8.4%
11/11	15:20 自己株式取得に係る事項の決定に関するお知らせ
11/11	15:20 2020年度(2021年3月期)第2四半期決算補足資料
11/11	15:20 2021年3月期第2四半期決算短信〔日本基準〕(連結)
11/11	2,649	2,675	2,637	2,666	+2.15%	511,400	3140億8790万	+4.22%
11/10	2,650	2,650	2,603	2,610	-0.15%	489,700	3074億9041万	+1.91%
11/09	2,591	2,622	2,580	2,614	+2.19%	476,100	3079億6166万	+1.87%
11/06	2,538	2,573	2,523	2,558	+0.95%	527,800	3013億6416万	-0.39%
11/05	2,494	2,545	2,484	2,534	+1.69%	496,200	2985億3666万	-1.63%
11/04	2,530	2,531	2,486	2,492	+1.18%	404,900	2935億8854万	-3.63%
11/02	2,439	2,472	2,439	2,463	+2.37%	300,700	2901億7198万	-5.23%
10/30	2,441	2,441	2,394	2,406	-1.6%	339,200	2834億5668万	-7.89%
10/29	2,432	2,459	2,410	2,445	-1.25%	338,400	2880億5136万	-6.86%
10/28	2,467	2,487	2,456	2,476	-0.52%	188,300	2917億354万	-6.11%
10/27	2,478	2,492	2,443	2,489	+0.32%	324,700	2932億3511万	-6.04%
10/26	2,499	2,508	2,475	2,481	-0.72%	274,000	2922億9261万	-6.66%
10/23	2,510	2,519	2,497	2,499	+0.24%	345,900	2944億1323万	-6.3%
10/22	2,525	2,527	2,489	2,493	-1.27%	535,400	2937億636万	-6.8%
10/21	2,541	2,550	2,512	2,525	+0.28%	463,000	2974億7635万	-5.96%
10/20	2,536	2,552	2,517	2,518	-0.59%	301,800	2966億5167万	-6.43%
10/19	2,515	2,535	2,508	2,533	+0.4%	719,900	2984億1885万	-6.12%
10/16	2,550	2,555	2,515	2,523	-1.45%	529,700	2972億4073万	-6.66%
10/15	2,624	2,627	2,554	2,560	-2.4%	672,200	3015億9979万	-5.5%
10/14	2,625	2,629	2,608	2,623	-0.53%	326,700	3090億2197万	-3.32%
10/13	2,641	2,647	2,617	2,637	-0.45%	384,800	3106億7134万	-2.87%
10/12	2,666	2,670	2,642	2,649	-1.63%	401,100	3120億8509万	-2.5%
10/09	2,710	2,726	2,684	2,693	-1.79%	420,000	3172億6884万	-0.92%
10/08	2,745	2,756	2,723	2,742	+0.55%	417,900	3230億4165万	+0.92%
10/07	2,732	2,744	2,723	2,727	-0.18%	377,800	3212億7446万	+0.48%
10/06	15:20 第66回定時株主総会における議決権行使の集計結果について
10/06	2,732	2,741	2,712	2,732	+0.15%	365,200	3218億6352万	+0.77%
10/05	2,705	2,745	2,687	2,728	+1.68%	422,300	3213億9227万	+0.66%
10/02	2,741	2,746	2,666	2,683	-2.15%	737,400	3160億9072万	-0.96%
09/30	2,782	2,786	2,741	2,742	-1.44%	370,900	3230億4165万	+1.11%

1951 協和エクシオ

IR情報

2020/09/30～2021/02/26

IR情報＆株価推移

開示資料

決算

株式

チャート