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
04/23	510	519	494	501	-0.79%	46,600	39億8350万	+11.33%
04/22	483	505	483	505	+5.21%	58,400	40億1530万	+13.23%
04/19	490	532	477	480	-3.23%	188,600	38億1652万	+8.6%
04/18	541	568	493	496	-7.81%	459,200	39億4374万	+12.98%
04/17	471	538	471	538	+17.47%	527,800	42億7769万	+23.68%
04/16	509	509	452	458	-12.09%	195,400	36億4160万	+6.76%
04/15	540	558	512	521	-5.1%	190,300	41億4252万	+22.01%
04/12	575	593	509	549	+0.73%	1,374,300	43億6515万	+30.09%
04/11	469	545	464	545	+17.2%	1,950,300	43億3334万	+31.01%
04/10	422	497	416	465	+11.51%	1,395,100	36億9726万	+13.14%
04/09	419	419	416	417	-0.48%	2,500	33億1560万	+1.96%
04/08	418	424	416	419	+0.72%	4,800	33億3151万	+2.7%
04/05	422	422	416	416	-1.19%	4,500	33億765万	+1.96%
04/04	417	425	413	421	+2.43%	9,800	33億4741万	+3.19%
04/03	412	425	410	411	-0.72%	11,700	32億6790万	+0.74%
04/02	416	416	409	414	-0.24%	7,300	32億9175万	+1.47%
04/01	420	420	415	415	-0.95%	1,000	32億9970万	+1.72%
03/29	415	419	413	419	+1.21%	2,700	33億3151万	+2.7%
03/28	420	425	412	414	0%	6,400	32億9175万	+1.47%
03/27	411	430	407	414	+0.24%	10,500	32億9175万	+1.47%
03/26	426	427	407	413	-2.13%	18,400	32億8380万	+1.23%
03/25	414	429	407	422	+3.69%	34,700	33億5536万	+3.18%
03/22	400	409	400	407	+2.01%	11,900	32億3609万	-0.25%
03/21	398	400	398	399	-0.25%	4,700	31億7248万	-2.68%
03/19	399	400	397	400	+0.76%	6,400	31億8044万	-2.91%
03/18	404	404	396	397	-0.25%	5,700	31億5658万	-4.34%
03/15	397	401	396	398	+0.25%	4,900	31億6453万	-4.56%
03/14	399	402	397	397	-0.5%	3,400	31億5658万	-5.48%
03/13	396	404	396	399	+0.76%	13,300	31億7248万	-5.45%
03/12	399	403	395	396	-0.5%	14,500	31億4863万	-6.82%
03/11	400	404	391	398	-1%	33,000	31億6453万	-7.01%
03/08	405	406	401	402	-0.25%	11,200	31億9634万	-6.51%
03/07	413	413	400	403	-2.18%	20,900	32億429万	-6.93%
03/06	410	413	406	412	+0.49%	8,100	32億7585万	-5.5%
03/05	407	412	404	410	+0.49%	9,100	32億5995万	-6.39%
03/04	408	414	406	408	-0.73%	19,600	32億4404万	-7.48%
03/01	415	415	410	411	-0.72%	13,000	32億6790万	-7.43%
02/29	416	417	409	414	-0.72%	11,400	32億9175万	-7.17%
02/28	408	423	408	417	+0.97%	19,000	33億1560万	-6.92%
02/27	415	418	407	413	-0.48%	17,600	32億8380万	-8.22%
02/26	426	426	415	415	-1.43%	12,500	32億9970万	-8.19%
02/22	418	423	411	421	+0.96%	9,200	33億4741万	-7.06%
02/21	416	422	416	417	-0.24%	5,500	33億1560万	-8.35%
02/20	423	430	411	418	-1.18%	11,700	33億2355万	-8.53%
02/19	421	425	406	423	+1.68%	15,600	33億6331万	-7.84%
02/16	410	430	396	416	-0.24%	34,700	33億765万	-9.76%
02/15	447	447	408	417	-8.15%	38,200	33億1560万	-10.13%
02/14	15:30 2024年3月期第3四半期決算短信〔IFRS〕(連結)
02/14	453	454	451	454	0%	6,100	36億979万	-2.58%
02/13	451	455	451	454	-0.22%	4,400	36億979万	-2.99%
02/09	456	461	442	455	-0.87%	38,000	36億1775万	-2.99%
02/08	458	467	456	459	-0.65%	9,700	36億4955万	-2.34%
02/07	464	465	460	462	-0.65%	8,700	36億7340万	-1.91%
02/06	465	469	463	465	0%	3,700	36億9726万	-1.48%
02/05	466	472	464	465	-0.21%	6,600	36億9726万	-1.69%
02/02	462	469	462	466	+0.65%	10,600	37億521万	-1.48%
02/01	466	475	451	463	-0.64%	40,400	36億8135万	-1.91%
01/31	467	474	463	466	-0.43%	16,800	37億521万	-1.27%
01/30	467	470	465	468	-0.85%	12,700	37億2111万	-0.85%
01/29	476	476	470	472	-0.84%	5,500	37億5291万	0%
01/26	483	483	473	476	-1.24%	7,600	37億8472万	+0.85%
01/25	480	485	474	482	+1.05%	25,800	38億3243万	+2.12%
01/24	463	477	462	477	+3.47%	22,000	37億9267万	+1.27%
01/23	463	474	461	461	-0.22%	17,800	36億6545万	-2.12%
01/22	455	464	450	462	+1.76%	29,900	36億7340万	-1.91%
01/19	462	462	450	454	-0.87%	10,400	36億979万	-3.81%
01/18	460	463	456	458	-0.43%	11,600	36億4160万	-3.38%
01/17	468	468	457	460	-1.71%	28,800	36億5750万	-3.16%
01/16	474	474	468	468	-0.85%	6,100	37億2111万	-2.09%
01/15	478	478	470	472	+1.29%	13,800	37億5291万	-2.07%
01/12	486	490	457	466	-4.7%	110,500	37億521万	-3.92%
01/11	485	491	479	489	+0.82%	23,200	38億8808万	+0.2%
01/10	483	489	481	485	+0.41%	4,200	38億5628万	-1.22%
01/09	490	499	482	483	-0.82%	36,500	38億4038万	-2.42%
01/05	490	494	472	487	+0.41%	55,500	38億7218万	-2.4%
01/04	481	494	473	485	-0.41%	15,000	38億5628万	-3.39%
2023
12/29	480	495	480	487	+1.46%	13,500	38億7218万	-3.75%
12/28	501	501	480	480	-1.23%	37,900	38億1652万	-5.88%
12/27	462	486	462	486	+5.19%	34,800	38億6423万	-5.26%
12/26	457	470	457	462	+1.09%	15,500	36億7340万	-10.29%
12/25	472	472	457	457	-1.3%	16,200	36億3365万	-11.95%
12/22	468	478	459	463	-1.28%	43,100	36億8135万	-11.3%
12/21	465	483	451	469	+0.64%	58,700	37億2906万	-10.84%
12/20	466	472	466	466	-0.43%	12,200	37億521万	-12.08%
12/19	460	480	452	468	+1.08%	18,700	37億2111万	-12.52%
12/18	457	474	455	463	-1.49%	24,100	36億8135万	-14.26%
12/15	470	479	461	470	-0.21%	19,500	37億3701万	-13.76%
12/14	470	489	469	471	+1.07%	28,800	37億4496万	-14.21%
12/13	492	492	458	466	-5.28%	67,800	37億521万	-15.73%
12/12	496	503	481	492	+0.82%	12,300	39億1194万	-11.99%
12/11	484	501	481	488	+1.04%	24,200	38億8013万	-13.01%
12/08	541	545	480	483	-11.54%	153,900	38億4038万	-14.36%
12/07	553	555	541	546	-1.97%	18,300	43億4130万	-3.7%
12/06	545	557	545	557	+2.2%	11,700	44億2876万	-1.76%
12/05	556	558	545	545	-1.98%	12,400	43億3334万	-3.71%
12/04	567	567	543	556	-1.94%	17,700	44億2081万	-1.94%
12/01	569	575	551	567	-0.35%	37,100	45億827万	-0.18%
11/30	580	583	561	569	-2.23%	25,700	45億2417万	0%
11/29	571	595	571	582	+1.93%	23,500	46億2754万	+2.11%
11/28	576	576	560	571	-0.52%	36,400	45億4007万	+0.18%
11/27	15:30 主要株主の異動に関するお知らせ
11/27	582	594	573	574	-3.69%	46,600	45億6393万	+0.35%

2351 ASJ

IR情報

2023/11/27～2024/04/23

IR情報＆株価推移

開示資料

決算

株式

チャート