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
04/19	2,772	2,776	2,701	2,735	-1.8%	30,800	649億7353万	-5.82%
04/18	2,750	2,805	2,734	2,785	+0.8%	13,000	661億6135万	-4.3%
04/17	2,825	2,825	2,755	2,763	-2.33%	23,400	656億3871万	-5.08%
04/16	2,882	2,919	2,797	2,829	-2.55%	36,600	672億663万	-2.85%
04/15	2,881	2,945	2,881	2,903	-1.69%	14,300	689億6459万	-0.14%
04/12	2,965	2,973	2,919	2,953	-0.4%	21,000	701億5241万	+1.79%
04/11	2,957	2,976	2,911	2,965	+0.3%	25,000	704億3749万	+2.6%
04/10	2,815	2,956	2,815	2,956	+6.22%	50,000	702億2368万	+2.78%
04/09	2,831	2,831	2,766	2,783	-0.29%	16,100	661億1384万	-2.79%
04/08	2,815	2,827	2,777	2,791	-1.2%	10,600	663億389万	-2.24%
04/05	2,818	2,848	2,798	2,825	-1.5%	24,100	671億1160万	-0.74%
04/04	2,849	2,874	2,834	2,868	+1.24%	18,500	681億3312万	+1.16%
04/03	2,787	2,871	2,759	2,833	+1.91%	29,100	673億165万	+0.35%
04/02	2,898	2,899	2,760	2,780	-4.4%	37,800	660億4257万	-1.14%
04/01	2,997	2,997	2,908	2,908	-2.25%	14,200	690億8338万	+3.67%
03/29	2,955	3,010	2,934	2,975	+1.19%	18,300	706億7505万	+6.52%
03/28	2,960	3,005	2,915	2,940	-3.29%	22,300	698億4358万	+5.87%
03/27	3,015	3,075	3,010	3,040	+2.01%	33,800	722億1921万	+10.07%
03/26	2,942	3,005	2,942	2,980	-0.4%	15,300	707億9383万	+8.64%
03/25	15:00 自己株式の取得状況及び取得終了に関するお知らせ
03/25	3,055	3,055	2,971	2,992	-4.1%	30,700	710億7891万	+9.8%
03/22	3,110	3,150	3,080	3,120	+0.97%	26,800	741億1972万	+15.34%
03/21	2,989	3,105	2,970	3,090	+4.01%	52,100	734億703万	+15.3%
03/19	2,874	2,976	2,874	2,971	+3.48%	30,800	705億8002万	+11.69%
03/18	2,955	2,969	2,871	2,871	-2.38%	44,500	682億439万	+8.75%
03/15	2,903	3,000	2,903	2,941	+1.84%	54,400	698億6734万	+11.74%
03/14	2,850	2,888	2,833	2,888	+2.41%	40,700	686億825万	+10.19%
03/13	2,800	2,845	2,779	2,820	+1.4%	28,800	669億9282万	+8%
03/12	2,747	2,781	2,700	2,781	+3.11%	33,000	660億6632万	+6.76%
03/11	2,745	2,759	2,666	2,697	-2.14%	31,100	640億7079万	+3.69%
03/08	2,655	2,769	2,655	2,756	+3.3%	30,800	654億7242万	+6.08%
03/07	2,633	2,668	2,630	2,668	+1.72%	10,500	633億8186万	+2.97%
03/06	2,638	2,678	2,615	2,623	-0.79%	22,300	623億1282万	+1.43%
03/05	15:00 自己株式の取得状況に関するお知らせ
03/05	2,575	2,665	2,562	2,644	+2.68%	32,500	628億1171万	+2.4%
03/04	2,571	2,576	2,536	2,575	+0.16%	22,000	611億7252万	-0.08%
03/01	2,556	2,604	2,510	2,571	+1.42%	20,000	610億7750万	-0.27%
02/29	2,557	2,557	2,505	2,535	-1.17%	20,800	602億2227万	-1.67%
02/28	2,561	2,627	2,561	2,565	-0.16%	34,000	609億3496万	-0.58%
02/27	2,582	2,597	2,559	2,569	-1%	21,000	610億2998万	-0.5%
02/26	2,638	2,639	2,581	2,595	-0.88%	21,200	616億4765万	+0.5%
02/22	2,596	2,619	2,592	2,618	+1.83%	25,100	621億9404万	+1.43%
02/21	2,552	2,584	2,550	2,571	+0.31%	11,800	610億7750万	-0.31%
02/20	2,574	2,587	2,544	2,563	+0.12%	10,500	608億8745万	-0.66%
02/19	2,572	2,572	2,532	2,560	+0.47%	21,200	608億1618万	-0.89%
02/16	2,534	2,550	2,507	2,548	+2.58%	13,700	605億3110万	-1.39%
02/15	2,527	2,534	2,457	2,484	-0.84%	14,400	590億1070万	-3.94%
02/14	2,581	2,581	2,490	2,505	-3.13%	27,000	595億958万	-3.21%
02/13	2,498	2,586	2,498	2,586	+4.74%	37,700	614億3384万	-0.15%
02/09	2,467	2,492	2,423	2,469	-7.42%	41,000	586億5435万	-4.56%
02/08	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/08	2,653	2,685	2,590	2,667	+0.08%	25,700	633億5810万	+3.01%
02/07	11:00 自己株式の取得状況に関するお知らせ
02/07	2,640	2,685	2,629	2,665	+0.95%	13,100	633億1059万	+3.25%
02/06	2,653	2,684	2,628	2,640	-1.23%	16,600	627億1668万	+2.6%
02/05	2,700	2,700	2,665	2,673	-0.07%	14,200	635億64万	+4.21%
02/02	2,650	2,691	2,616	2,675	+1.83%	22,100	635億4815万	+4.66%
02/01	2,581	2,642	2,555	2,627	+1.78%	23,900	624億785万	+3.14%
01/31	2,500	2,586	2,500	2,581	+1.77%	10,500	613億1506万	+1.49%
01/30	2,552	2,570	2,500	2,536	+0.08%	38,900	602億4603万	0%
01/29	2,540	2,555	2,512	2,534	+0.68%	15,500	601億9851万	+0.08%
01/26	2,559	2,559	2,513	2,517	-2.71%	25,500	597億9465万	-0.24%
01/25	2,558	2,596	2,555	2,587	+0.54%	19,200	614億5760万	+2.9%
01/24	2,600	2,600	2,565	2,573	-1%	15,300	611億2501万	+2.76%
01/23	2,614	2,628	2,588	2,599	-0.46%	17,700	617億4267万	+4.21%
01/22	2,576	2,619	2,576	2,611	+1.71%	12,500	620億2775万	+5.07%
01/19	2,582	2,611	2,565	2,567	-0.04%	10,100	609億8247万	+3.68%
01/18	2,555	2,597	2,555	2,568	+0.31%	8,700	610億623万	+4.01%
01/17	2,605	2,635	2,560	2,560	-1.69%	23,700	608億1618万	+4.02%
01/16	2,663	2,663	2,601	2,604	-1.4%	15,800	618億6145万	+6.07%
01/15	2,589	2,660	2,589	2,641	+2.01%	18,200	627億4044万	+7.84%
01/12	2,598	2,629	2,570	2,589	+0.23%	18,900	615億511万	+6.15%
01/11	2,561	2,595	2,561	2,583	+1.21%	26,600	613億6257万	+6.25%
01/10	2,545	2,563	2,531	2,552	+0.12%	14,400	606億2613万	+5.41%
01/09	15:00 自己株式の取得状況に関するお知らせ
01/09	2,516	2,566	2,516	2,549	+1.31%	22,100	605億5486万	+5.59%
01/05	2,520	2,539	2,492	2,516	0%	19,800	597億7090万	+4.7%
01/04	2,469	2,518	2,451	2,516	+1.9%	21,000	597億7090万	+5.01%
2023
12/29	2,456	2,506	2,450	2,469	+0.53%	13,300	586億5435万	+3.35%
12/28	2,453	2,476	2,439	2,456	+0.61%	17,800	583億4552万	+2.89%
12/27	2,440	2,448	2,421	2,441	+0.12%	16,000	579億8917万	+2.48%
12/26	2,461	2,463	2,423	2,438	-0.93%	18,500	579億1791万	+2.52%
12/25	2,547	2,547	2,452	2,461	-2.46%	42,000	584億6430万	+3.84%
12/22	2,445	2,525	2,444	2,523	+4.26%	60,100	599億3719万	+6.82%
12/21	2,380	2,432	2,380	2,420	+0.04%	36,800	574億9029万	+3.02%
12/20	2,326	2,436	2,326	2,419	+4.45%	52,200	574億6654万	+3.33%
12/19	2,300	2,344	2,289	2,316	+1.27%	11,900	550億1963万	-0.69%
12/18	2,314	2,314	2,263	2,287	-2.1%	28,600	543億3070万	-1.76%
12/15	2,338	2,353	2,322	2,336	-0.04%	26,900	554億9476万	+0.47%
12/14	2,361	2,370	2,316	2,337	-1.02%	23,200	555億1852万	+0.6%
12/13	2,400	2,400	2,352	2,361	-1.63%	18,400	560億8867万	+1.81%
12/12	2,400	2,420	2,396	2,400	+0.21%	19,500	570億1517万	+3.67%
12/11	2,372	2,395	2,360	2,395	+1.27%	16,900	568億9638万	+3.63%
12/08	11:00 自己株式の取得状況に関するお知らせ
12/08	2,413	2,427	2,352	2,365	-1.91%	30,700	561億8369万	+2.51%
12/07	2,390	2,419	2,374	2,411	-1.03%	16,000	572億7648万	+4.6%
12/06	2,394	2,445	2,389	2,436	+1.75%	19,700	578億7039万	+5.91%
12/05	2,383	2,407	2,383	2,394	+0.46%	22,500	568億7263万	+4.45%
12/04	2,351	2,386	2,335	2,383	+1.36%	16,900	566億1131万	+4.2%
12/01	2,370	2,378	2,338	2,351	-0.3%	36,900	558億5111万	+3.07%
11/30	2,304	2,367	2,296	2,358	+2.75%	29,300	560億1740万	+3.51%
11/29	2,342	2,342	2,295	2,295	-2.01%	18,400	545億2075万	+0.97%
11/28	2,336	2,346	2,308	2,342	+0.39%	21,500	556億3730万	+3.17%
11/27	2,420	2,420	2,333	2,333	-3.67%	30,000	554億2349万	+3%
11/24	2,350	2,423	2,349	2,422	+3.64%	51,800	575億3780万	+7.12%
11/22	2,333	2,366	2,318	2,337	+0.17%	26,000	555億1852万	+3.73%

1982 日比谷総合設備

IR情報

2023/11/22～2024/04/19

IR情報＆株価推移

開示資料

決算

株式

チャート