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
07/26	1,931	1,945	1,915	1,920	-0.88%	82,700	204億560万	-4.48%
07/25	1,965	1,965	1,928	1,937	-2.52%	132,900	205億8628万	-3.58%
07/24	2,006	2,010	1,986	1,987	-0.9%	68,500	211億1767万	-1%
07/23	2,002	2,023	1,998	2,005	+0.96%	86,900	213億897万	+0.05%
07/22	2,032	2,032	1,986	1,986	-2.36%	119,300	211億704万	-0.7%
07/19	2,062	2,062	2,031	2,034	-0.93%	63,300	216億1718万	+1.8%
07/18	2,050	2,064	2,042	2,053	+0.49%	49,500	218億1911万	+3.01%
07/17	2,059	2,059	2,041	2,043	+0.1%	48,600	217億1284万	+2.77%
07/16	2,065	2,065	2,041	2,041	-0.92%	62,900	216億9158万	+2.82%
07/12	2,029	2,076	2,014	2,060	+2.39%	87,600	218億9351万	+3.67%
07/11	2,015	2,018	1,996	2,012	-0.15%	109,700	213億8337万	+1.26%
07/10	2,017	2,030	2,007	2,015	-0.1%	47,700	214億1525万	+1.36%
07/09	2,021	2,030	2,002	2,017	-1.08%	87,000	214億3651万	+1.36%
07/08	2,060	2,082	2,039	2,039	-1.55%	76,200	216億7032万	+2.31%
07/05	2,094	2,095	2,051	2,071	-0.62%	61,800	220億1042万	+3.86%
07/04	2,105	2,105	2,071	2,084	-0.05%	67,300	221億4858万	+4.51%
07/03	2,095	2,112	2,080	2,085	+0.34%	92,300	221億5921万	+4.72%
07/02	2,055	2,080	2,031	2,078	+2.01%	84,100	220億8481万	+4.47%
07/01	2,032	2,054	2,011	2,037	+2.16%	128,500	216億4907万	+2.41%
06/28	2,005	2,009	1,982	1,994	+0.15%	52,900	211億9207万	+0.1%
06/27	1,977	1,998	1,967	1,991	+1.69%	58,400	211億6018万	-0.3%
06/26	1,959	1,966	1,952	1,958	+0.46%	34,800	208億946万	-2.25%
06/25	1,947	1,958	1,943	1,949	+0.31%	50,300	207億1381万	-3.13%
06/24	1,943	1,952	1,925	1,943	+1.09%	40,700	206億5004万	-3.81%
06/21	1,892	1,927	1,892	1,922	+2.29%	43,900	204億2686万	-5.23%
06/20	1,874	1,892	1,870	1,879	-0.16%	43,700	199億6986万	-7.76%
06/19	1,911	1,913	1,882	1,882	-1.62%	72,100	200億174万	-8.11%
06/18	1,915	1,934	1,912	1,913	+0.31%	21,800	203億3121万	-7.09%
06/17	1,947	1,947	1,900	1,907	-1.65%	59,000	202億6744万	-7.87%
06/14	1,905	1,948	1,905	1,939	+1.25%	47,800	206億753万	-6.82%
06/13	1,936	1,946	1,905	1,915	-1.08%	61,800	203億5246万	-8.46%
06/12	1,950	1,965	1,935	1,936	-0.72%	95,800	205億7565万	-8.03%
06/11	1,982	1,992	1,940	1,950	-7.36%	297,600	207億2444万	-7.89%
06/10	16:00 2025年1月期第1四半期決算短信補足説明資料
06/10	16:00 2025年1月期第1四半期決算短信〔日本基準〕(非連結)
06/10	2,099	2,108	2,058	2,105	+1.89%	122,400	223億7177万	-1.03%
06/07	2,035	2,066	2,034	2,066	+1.52%	14,700	219億5728万	-3%
06/06	2,092	2,092	2,026	2,035	-0.97%	20,100	216億2781万	-4.68%
06/05	2,083	2,095	2,055	2,055	-1.58%	22,300	218億4037万	-4.02%
06/04	2,084	2,096	2,081	2,088	+0.63%	16,500	221億9109万	-2.66%
06/03	2,085	2,088	2,070	2,075	+0.63%	14,500	220億5293万	-3.35%
05/31	2,039	2,063	2,024	2,062	+2.08%	15,100	219億1477万	-4.05%
05/30	2,030	2,045	2,000	2,020	-0.79%	40,500	214億6839万	-6.13%
05/29	2,069	2,070	2,035	2,036	-1.93%	22,900	216億3844万	-5.52%
05/28	2,083	2,107	2,063	2,076	-0.86%	23,500	220億6356万	-3.71%
05/27	2,121	2,128	2,074	2,094	-1.51%	34,000	222億5486万	-2.97%
05/24	2,121	2,144	2,121	2,126	-1.39%	31,400	225億9495万	-1.53%
05/23	2,180	2,185	2,144	2,156	-0.42%	19,700	229億1379万	-0.14%
05/22	2,191	2,191	2,160	2,165	+0.56%	14,700	230億944万	+0.28%
05/21	2,157	2,187	2,153	2,153	+0.14%	21,900	228億8191万	-0.37%
05/20	2,131	2,174	2,131	2,150	+0.23%	15,700	228億5002万	-0.65%
05/17	2,139	2,159	2,121	2,145	-0.05%	14,000	227億9688万	-1.11%
05/16	2,157	2,157	2,125	2,146	-0.37%	17,700	228億751万	-1.29%
05/15	2,202	2,202	2,138	2,154	-2.27%	26,300	228億9253万	-1.15%
05/14	2,192	2,245	2,188	2,204	+1.05%	21,500	234億2393万	+0.87%
05/13	2,199	2,207	2,155	2,181	-1.49%	19,900	231億7949万	-0.23%
05/10	2,247	2,247	2,201	2,214	-1.03%	16,500	235億3021万	+1.19%
05/09	2,240	2,252	2,220	2,237	+0.4%	18,600	237億7465万	+2.1%
05/08	2,230	2,252	2,212	2,228	+0.59%	27,800	236億7900万	+1.46%
05/07	2,193	2,225	2,180	2,215	+1.84%	21,900	235億4084万	+0.54%
05/02	2,215	2,215	2,175	2,175	-0.5%	13,600	231億1572万	-1.49%
05/01	2,189	2,205	2,176	2,186	+0.09%	23,400	232億3263万	-1.26%
04/30	2,200	2,200	2,159	2,184	+1.3%	28,600	232億1137万	-1.58%
04/26	2,129	2,158	2,104	2,156	+1.08%	112,900	229億1379万	-3.06%
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%

2163 アルトナー

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート