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
04/25	16:00 取締役会の実効性評価の結果の概要に関するお知らせ
04/25	2,136	2,153	2,116	2,133	-0.37%	18,700	226億6935万	-4.44%
04/24	2,133	2,153	2,118	2,141	+1.23%	25,000	227億5437万	-4.5%
04/23	2,111	2,131	2,096	2,115	+0.71%	20,700	224億7805万	-6.08%
04/22	2,076	2,111	2,065	2,100	+1.94%	47,500	223億1863万	-7.37%
04/19	2,102	2,110	2,049	2,060	-2.92%	53,000	218億9351万	-9.61%
04/18	2,110	2,139	2,088	2,122	-0.61%	38,400	225億5244万	-7.38%
04/17	2,127	2,153	2,110	2,135	+0.9%	31,300	226億9060万	-7.25%
04/16	2,148	2,157	2,106	2,116	-2.04%	64,800	224億8867万	-8.56%
04/15	2,186	2,196	2,160	2,160	-2.57%	72,300	229億5630万	-7.22%
04/12	2,222	2,226	2,198	2,217	-0.18%	41,700	235億6209万	-5.3%
04/11	2,260	2,260	2,218	2,221	-2.37%	34,200	236億461万	-5.61%
04/10	2,266	2,310	2,262	2,275	+0.09%	27,700	241億7851万	-3.93%
04/09	2,290	2,290	2,262	2,273	-0.09%	27,900	241億5726万	-4.5%
04/08	2,297	2,299	2,266	2,275	-0.96%	34,200	241億7851万	-4.73%
04/05	2,205	2,297	2,205	2,297	+3.33%	36,500	244億1233万	-4.21%
04/04	2,251	2,256	2,222	2,223	-1.11%	30,200	236億2586万	-7.64%
04/03	2,287	2,287	2,234	2,248	-1.92%	35,500	238億9156万	-6.92%
04/02	2,350	2,350	2,287	2,292	-2.34%	45,900	243億5919万	-5.33%
04/01	2,428	2,430	2,346	2,347	-2.74%	46,200	249億4372万	-3.26%
03/29	2,343	2,424	2,343	2,413	+3.08%	48,000	256億4517万	-0.7%
03/28	2,309	2,371	2,305	2,341	+1.43%	43,300	248億7996万	-3.74%
03/27	2,343	2,344	2,307	2,308	-0.77%	27,100	245億2923万	-5.37%
03/26	2,290	2,329	2,278	2,326	+0.61%	34,100	247億2054万	-4.79%
03/25	2,351	2,353	2,310	2,312	-1.74%	48,700	245億7175万	-5.17%
03/22	2,386	2,430	2,353	2,353	-1.63%	53,400	250億749万	-3.41%
03/21	2,400	2,468	2,392	2,392	+0.25%	85,400	254億2198万	-1.64%
03/19	2,454	2,464	2,378	2,386	-3.63%	84,000	253億5821万	-1.57%
03/18	2,359	2,514	2,345	2,476	+3.3%	117,100	263億1472万	+2.48%
03/15	2,431	2,465	2,304	2,397	+0.67%	228,000	254億7512万	-0.25%
03/14	16:00 上場維持基準の適合に向けた計画に基づく進捗状況について
03/14	16:00 剰余金の配当に関するお知らせ
03/14	16:00 2024年1月期決算短信補足説明資料
03/14	16:00 2024年1月期決算短信〔日本基準〕(非連結)
03/14	2,414	2,414	2,337	2,381	+0.25%	137,600	253億507万	-0.58%
03/13	2,442	2,442	2,346	2,375	-2.7%	72,000	252億4131万	-0.5%
03/12	2,401	2,444	2,360	2,441	-1.05%	61,200	259億4275万	+2.56%
03/11	2,440	2,499	2,416	2,467	-0.44%	56,300	262億1907万	+4.09%
03/08	2,502	2,527	2,478	2,478	-1.86%	32,800	263億3598万	+5.09%
03/07	2,600	2,631	2,516	2,525	-2.62%	66,600	268億3549万	+7.58%
03/06	2,584	2,608	2,553	2,593	+0.27%	63,300	275億5819万	+11.05%
03/05	2,478	2,599	2,470	2,586	+4.32%	95,300	274億8380万	+11.42%
03/04	2,541	2,553	2,475	2,479	-1.08%	59,000	263億4661万	+7.41%
03/01	2,537	2,580	2,496	2,506	-0.67%	82,000	266億3356万	+8.91%
02/29	2,473	2,525	2,437	2,523	+3.49%	79,400	268億1424万	+10.08%
02/28	2,396	2,457	2,386	2,438	+1.71%	46,800	259億1086万	+6.79%
02/27	2,405	2,420	2,381	2,397	-0.25%	47,300	254億7512万	+5.22%
02/26	2,400	2,450	2,381	2,403	-1.84%	77,400	255億3889万	+5.77%
02/22	2,511	2,512	2,443	2,448	-0.53%	75,200	260億1714万	+8.13%
02/21	2,526	2,550	2,457	2,461	-2.61%	108,100	261億5531万	+9.18%
02/20	2,382	2,538	2,382	2,527	+5.56%	207,500	268億5675万	+12.56%
02/19	2,270	2,410	2,270	2,394	+7.84%	231,100	254億4324万	+7.07%
02/16	2,263	2,284	2,220	2,220	-1.55%	55,300	235億9398万	-0.49%
02/15	2,305	2,319	2,252	2,255	-0.18%	81,300	239億6595万	+0.8%
02/14	2,150	2,300	2,135	2,259	+3.2%	182,600	240億847万	+0.71%
02/13	2,173	2,215	2,173	2,189	+0.74%	51,700	232億6451万	-2.62%
02/09	2,151	2,195	2,150	2,173	+1.02%	30,900	230億9447万	-3.47%
02/08	2,182	2,185	2,133	2,151	-2.36%	53,400	228億6065万	-4.65%
02/07	2,198	2,205	2,180	2,203	+0.78%	39,500	234億1330万	-2.61%
02/06	2,199	2,202	2,170	2,186	-0.59%	28,800	232億3263万	-3.53%
02/05	2,193	2,203	2,167	2,199	+0.09%	37,900	233億7079万	-3.04%
02/02	2,151	2,206	2,139	2,197	+1.67%	73,000	233億4954万	-3.09%
02/01	2,188	2,203	2,161	2,161	-2.26%	75,400	229億6693万	-4.55%
01/31	2,205	2,220	2,189	2,211	+0.18%	46,700	234億9833万	-2.34%
01/30	2,213	2,218	2,182	2,207	-1.95%	173,500	234億5581万	-2.26%
01/29	2,280	2,290	2,234	2,251	-0.84%	143,100	239億2344万	-0.09%
01/26	2,307	2,322	2,267	2,270	-1.6%	106,200	241億2537万	+1.11%
01/25	2,270	2,313	2,270	2,307	+1.1%	62,100	245億1861万	+3.36%
01/24	2,281	2,300	2,262	2,282	-0.17%	51,700	242億5291万	+2.84%
01/23	2,337	2,339	2,284	2,286	-1%	100,200	242億9542万	+3.53%
01/22	2,289	2,310	2,265	2,309	+2.21%	92,600	245億3986万	+5.19%
01/19	2,244	2,280	2,231	2,259	+2.73%	106,300	240億847万	+3.62%
01/18	2,205	2,221	2,170	2,199	-0.05%	88,100	233億7079万	+1.38%
01/17	2,235	2,244	2,200	2,200	-1.87%	138,900	233億8142万	+2.33%
01/16	2,294	2,300	2,231	2,242	-2.22%	125,600	238億2779万	+5.06%
01/15	2,269	2,319	2,268	2,293	+0.88%	93,600	243億6982万	+8.31%
01/12	2,351	2,352	2,262	2,273	-4.13%	220,900	241億5726万	+8.39%
01/11	2,435	2,435	2,358	2,371	-0.59%	112,800	251億9879万	+14.1%
01/10	2,435	2,441	2,370	2,385	-0.79%	124,800	253億4758万	+16%
01/09	2,299	2,404	2,287	2,404	+6.23%	121,300	255億4951万	+18.25%
01/05	2,301	2,302	2,246	2,263	-1.65%	93,500	240億5098万	+12.64%
01/04	2,285	2,311	2,263	2,301	+0.52%	77,300	244億5484万	+15.57%
2023
12/29	2,300	2,329	2,260	2,289	-0.43%	91,400	243億2730万	+16.13%
12/28	2,234	2,304	2,230	2,299	+3%	88,800	244億3358万	+17.78%
12/27	2,239	2,267	2,216	2,232	+1.92%	83,900	237億2151万	+15.53%
12/26	2,169	2,227	2,155	2,190	+3.06%	94,400	232億7514万	+14.42%
12/25	2,150	2,172	2,123	2,125	-1.8%	66,400	225億8433万	+12.02%
12/22	2,089	2,175	2,086	2,164	+6.13%	91,400	229億9881万	+14.98%
12/21	2,065	2,065	2,027	2,039	-2.39%	45,500	216億7032万	+9.33%
12/20	2,056	2,095	2,041	2,089	+2.1%	51,900	222億172万	+12.8%
12/19	1,966	2,046	1,966	2,046	+4.44%	56,900	217億4472万	+11.26%
12/18	1,989	2,003	1,951	1,959	-0.56%	45,000	208億2009万	+7.17%
12/15	2,010	2,020	1,966	1,970	-1.99%	79,000	209億3700万	+8.24%
12/14	2,010	2,050	1,985	2,010	+1.72%	114,200	213億6211万	+10.93%
12/13	1,969	2,017	1,964	1,976	+2.33%	78,500	210億76万	+9.72%
12/12	2,018	2,045	1,912	1,931	-2.38%	185,500	205億2251万	+7.76%
12/11	1,846	1,988	1,821	1,978	+14.6%	624,300	210億2202万	+10.75%
12/08	16:00 業績予想及び配当予想の修正に関するお知らせ
12/08	16:00 2024年1月期第3四半期決算短信補足説明資料
12/08	16:00 2024年1月期第3四半期決算短信〔日本基準〕(非連結)
12/08	1,800	1,810	1,725	1,726	-4.06%	143,900	183億4378万	-2.87%
12/07	1,812	1,814	1,790	1,799	-0.72%	58,900	191億1962万	+1.3%
12/06	1,785	1,812	1,784	1,812	+1.46%	23,900	192億5779万	+2.26%
12/05	1,817	1,836	1,778	1,786	-1.54%	45,200	189億8146万	+1.08%
12/04	1,825	1,852	1,795	1,814	+0.06%	78,600	192億7904万	+2.83%
12/01	1,811	1,834	1,800	1,813	+0.33%	29,800	192億6841万	+3.07%
11/30	1,802	1,807	1,782	1,807	+0.28%	14,000	192億465万	+2.96%
11/29	1,798	1,817	1,789	1,802	-0.33%	19,100	191億5151万	+2.97%

2163 アルトナー

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート