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
04/26	862	867	853	867	+1.76%	29,300	216億7390万	-0.69%
04/25	860	863	852	852	-1.27%	25,300	212億9892万	-2.52%
04/24	854	865	853	863	+0.58%	28,200	215億7390万	-1.48%
04/23	853	859	853	858	+0.7%	6,500	214億4891万	-2.28%
04/22	847	856	843	852	+0.83%	35,000	212億9892万	-3.18%
04/19	851	851	835	845	-1.74%	37,800	211億2392万	-4.2%
04/18	842	860	842	860	+1.9%	19,600	214億9891万	-2.71%
04/17	852	856	843	844	-0.71%	32,300	210億9893万	-4.63%
04/16	860	860	845	850	-1.85%	51,600	212億4892万	-4.17%
04/15	866	871	864	866	-0.12%	13,400	216億4890万	-2.48%
04/12	868	873	866	867	-0.12%	23,500	216億7390万	-2.36%
04/11	867	873	866	868	-0.23%	24,900	216億9890万	-2.36%
04/10	877	884	870	870	-0.8%	24,500	217億4889万	-2.25%
04/09	874	880	868	877	+0.34%	15,000	219億2388万	-1.46%
04/08	857	880	857	874	+2.1%	57,000	218億4889万	-1.91%
04/05	858	862	850	856	-1.04%	50,500	213億9891万	-4.04%
04/04	877	880	862	865	-1.37%	73,400	216億2390万	-3.35%
04/03	880	887	874	877	-1.24%	34,100	219億2388万	-2.23%
04/02	891	892	883	888	-0.34%	30,200	221億9887万	-1.11%
04/01	902	907	891	891	-1.76%	30,600	222億7387万	-0.89%
03/29	897	911	897	907	+0.89%	28,500	226億7385万	+0.78%
03/28	908	913	899	899	-2.6%	47,600	224億7386万	-0.22%
03/27	913	924	908	923	+1.76%	80,400	230億7383万	+2.33%
03/26	898	911	898	907	+1%	32,500	226億7385万	+0.44%
03/25	900	904	893	898	-0.33%	45,100	224億4886万	-0.55%
03/22	908	908	893	901	-0.55%	35,500	225億2385万	-0.33%
03/21	910	913	905	906	-0.33%	47,600	226億4885万	0%
03/19	904	909	894	909	+0.66%	27,000	227億2384万	+0.11%
03/18	906	908	902	903	+0.11%	22,900	225億7385万	-0.77%
03/15	15:00 組織変更および人事異動に関するお知らせ
03/15	892	904	892	902	+1.12%	22,000	225億4885万	-1.1%
03/14	891	895	884	892	+0.9%	18,700	222億9886万	-2.51%
03/13	892	892	880	884	-0.56%	31,000	220億9887万	-3.7%
03/12	867	889	865	889	+2.07%	27,000	222億2387万	-3.47%
03/11	876	877	863	871	-1.02%	56,500	217億7389万	-5.74%
03/08	870	887	870	880	0%	50,100	219億9888万	-5.17%
03/07	897	898	880	880	-1.68%	29,900	219億9888万	-5.68%
03/06	885	900	881	895	+0.79%	50,700	223億7386万	-4.48%
03/05	888	893	870	888	-0.56%	41,000	221億9887万	-5.53%
03/04	900	901	885	893	-0.45%	49,300	223億2386万	-5.3%
03/01	921	921	893	897	-2.61%	85,400	224億2386万	-5.18%
02/29	925	932	920	921	-0.43%	35,500	230億2383万	-2.95%
02/28	912	928	912	925	+1.65%	39,800	231億2382万	-2.84%
02/27	904	916	904	910	+0.44%	38,900	227億4884万	-4.71%
02/26	916	916	906	906	-0.77%	34,700	226億4885万	-5.53%
02/22	922	928	906	913	-0.98%	55,800	228億2384万	-5.09%
02/21	933	936	922	922	-1.18%	18,000	230億4883万	-4.46%
02/20	938	943	927	933	-0.53%	31,600	233億2381万	-3.52%
02/19	923	938	920	938	+1.19%	36,300	234億4881万	-3.3%
02/16	924	927	906	927	+0.32%	36,000	231億7382万	-4.53%
02/15	944	947	916	924	-2.01%	35,800	230億9882万	-5.13%
02/14	951	954	921	943	-0.84%	47,900	235億7380万	-3.58%
02/13	951	955	921	951	-0.11%	61,400	237億7379万	-3.06%
02/09	951	968	935	952	-1.04%	65,900	237億9879万	-3.15%
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	978	978	945	962	-1.23%	63,300	240億4878万	-2.34%
02/07	975	978	965	974	+0.62%	14,300	243億4876万	-1.22%
02/06	969	983	968	968	-0.1%	28,300	241億9877万	-1.93%
02/05	972	972	958	969	+0.41%	37,100	242億2377万	-1.92%
02/02	982	982	963	965	-1.13%	21,500	241億2377万	-2.33%
02/01	987	987	974	976	-1.71%	26,500	243億9876万	-1.11%
01/31	978	993	971	993	+1.53%	25,800	248億2374万	+0.81%
01/30	969	978	969	978	+0.93%	24,900	244億4876万	-0.51%
01/29	957	973	957	969	+1.25%	11,300	242億2377万	-1.22%
01/26	969	977	957	957	-1.24%	27,100	239億2378万	-2.25%
01/25	981	981	959	969	-1.52%	60,300	242億2377万	-0.92%
01/24	998	1,003	977	984	-1.4%	38,800	245億9875万	+0.92%
01/23	1,005	1,011	993	998	-0.8%	26,400	249億4873万	+2.67%
01/22	995	1,010	992	1,006	+1.11%	32,800	251億4872万	+3.93%
01/19	999	1,004	991	995	+0.1%	26,700	248億7373万	+3.11%
01/18	990	996	975	994	+1.95%	27,200	248億4874万	+3.33%
01/17	983	999	975	975	-0.71%	29,400	243億7376万	+1.67%
01/16	999	1,000	981	982	-0.91%	30,700	245億4875万	+2.61%
01/15	975	992	956	991	+1.33%	42,000	247億7374万	+3.66%
01/12	1,000	1,006	978	978	-2.49%	36,900	244億4876万	+2.62%
01/11	1,011	1,014	1,000	1,003	-0.59%	30,500	250億7372万	+5.36%
01/10	1,024	1,024	1,004	1,009	-1.08%	30,000	252億2372万	+6.32%
01/09	1,019	1,024	1,010	1,020	+1.29%	31,800	254億9870万	+7.82%
01/05	1,000	1,013	1,000	1,007	+1.31%	36,600	251億7372万	+6.9%
01/04	990	1,008	971	994	-0.3%	51,900	248億4874万	+5.86%
2023
12/29	1,005	1,019	986	997	+0.1%	40,500	249億2373万	+6.52%
12/28	990	1,002	984	996	-0.1%	41,300	248億9873万	+6.64%
12/27	975	1,013	963	997	+3.21%	85,800	249億2373万	+7.09%
12/26	940	967	936	966	+3.54%	63,400	241億4877万	+4.09%
12/25	946	948	933	933	-0.85%	28,300	233億2381万	+0.76%
12/22	940	947	936	941	+0.75%	20,400	235億2380万	+1.62%
12/21	925	939	921	934	+0.86%	25,100	233億4881万	+1.08%
12/20	925	936	924	926	-0.43%	28,600	231億4882万	+0.33%
12/19	928	930	917	930	+0.54%	18,400	232億4882万	+0.76%
12/18	900	926	899	925	+2.32%	34,500	231億2382万	+0.33%
12/15	16:30 人事異動に関するお知らせ
12/15	891	905	890	904	+0.67%	24,200	225億9885万	-2.16%
12/14	920	920	895	898	-1.43%	25,200	224億4886万	-2.92%
12/13	910	920	908	911	-0.44%	20,800	227億7384万	-1.3%
12/12	932	933	909	915	-1.19%	26,200	228億7384万	-0.65%
12/11	913	926	913	926	+1.87%	19,300	231億4882万	+0.65%
12/08	927	930	906	909	-2.36%	45,100	227億2384万	-0.76%
12/07	935	946	929	931	-1.9%	27,400	232億7382万	+1.86%
12/06	924	954	924	949	+2.26%	37,100	237億2379万	+4.29%
12/05	945	946	928	928	-1.9%	23,600	231億9882万	+2.43%
12/04	932	948	931	946	+1.18%	20,500	236億4880万	+4.88%
12/01	940	947	933	935	-0.11%	28,100	233億7381万	+4.24%
11/30	927	936	921	936	+1.08%	20,500	233億9881万	+4.82%

2374 セントケア・ホールディング

IR情報

2023/11/30～2024/04/26

IR情報＆株価推移

開示資料

決算

株式

チャート