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	114	114	110	110	-3.51%	199,700	11億5038万	-3.51%
04/18	111	114	111	114	+1.79%	42,100	11億9221万	0%
04/17	112	112	111	112	0%	38,200	11億7129万	-1.75%
04/16	112	113	112	112	0%	22,800	11億7129万	-1.75%
04/15	112	113	112	112	-0.88%	20,800	11億7129万	-1.75%
04/12	113	115	113	113	+0.89%	100,300	11億8175万	-0.88%
04/11	112	113	112	112	-0.88%	16,600	11億7129万	-0.88%
04/10	112	113	111	113	0%	74,000	11億8175万	0%
04/09	112	114	112	113	+0.89%	26,800	11億8175万	0%
04/08	112	114	112	112	0%	37,900	11億7129万	-0.88%
04/05	112	112	111	112	-0.88%	52,800	11億7129万	-0.88%
04/04	114	115	113	113	-0.88%	61,300	11億8175万	0%
04/03	112	114	111	114	+0.88%	88,100	11億9221万	+0.88%
04/02	115	118	113	113	-2.59%	142,400	11億8175万	0%
04/01	116	116	114	116	+0.87%	60,800	12億1312万	+2.65%
03/29	114	115	114	115	0%	27,100	12億267万	+1.77%
03/28	114	115	113	115	+1.77%	108,500	12億267万	+1.77%
03/27	113	116	113	113	-0.88%	104,900	11億8175万	0%
03/26	120	121	113	114	-5.79%	374,300	11億9221万	+0.88%
03/25	119	133	117	121	+3.42%	1,411,400	12億6541万	+7.08%
03/22	116	118	115	117	+0.86%	119,900	12億2358万	+4.46%
03/21	117	117	115	116	+0.87%	64,900	12億1312万	+3.57%
03/19	113	119	113	115	+1.77%	207,400	12億267万	+2.68%
03/18	112	114	112	113	0%	31,300	11億8175万	+1.8%
03/15	114	114	112	113	+0.89%	34,900	11億8175万	+1.8%
03/14	112	112	111	112	+0.9%	19,700	11億7129万	+0.9%
03/13	113	114	111	111	-0.89%	47,100	11億6083万	0%
03/12	110	112	110	112	+1.82%	25,300	11億7129万	+1.82%
03/11	111	112	110	110	-0.9%	71,200	11億5038万	0%
03/08	112	112	110	111	0%	125,900	11億6083万	+0.91%
03/07	113	113	111	111	-0.89%	39,000	11億6083万	+0.91%
03/06	111	114	107	112	+0.9%	258,700	11億7129万	+1.82%
03/05	111	112	109	111	0%	86,100	11億6083万	+0.91%
03/04	114	114	111	111	-1.77%	32,900	11億6083万	+0.91%
03/01	113	113	111	113	+0.89%	147,500	11億8175万	+2.73%
02/29	112	114	110	112	0%	206,100	11億7129万	+1.82%
02/28	112	114	112	112	-0.88%	69,100	11億7129万	+1.82%
02/27	111	114	111	113	+0.89%	77,500	11億8175万	+2.73%
02/26	112	112	111	112	0%	10,500	11億7129万	+1.82%
02/22	112	113	112	112	0%	50,300	11億7129万	+1.82%
02/21	112	113	112	112	-1.75%	28,100	11億7129万	+1.82%
02/20	111	114	110	114	+2.7%	79,200	11億9221万	+3.64%
02/19	108	111	108	111	+1.83%	73,300	11億6083万	+0.91%
02/16	109	110	108	109	0%	49,600	11億3992万	-0.91%
02/15	112	113	109	109	-0.91%	153,100	11億3992万	-1.8%
02/14	15:10 令和6年3月期第3四半期決算短信〔日本基準〕(連結)
02/14	15:10 営業外収益(持分法による投資利益)の計上に関するお知らせ
02/14	15:10 通期業績予想の修正に関するお知らせ
02/14	108	110	108	110	+2.8%	48,800	11億5038万	-0.9%
02/13	108	110	107	107	0%	50,800	11億1900万	-3.6%
02/09	107	108	107	107	0%	22,600	11億1900万	-3.6%
02/08	108	109	107	107	-0.93%	36,800	11億1900万	-3.6%
02/07	108	109	108	108	0%	26,800	11億2946万	-3.57%
02/06	109	109	108	108	0%	21,100	11億2946万	-3.57%
02/05	109	109	108	108	0%	17,600	11億2946万	-3.57%
02/02	109	110	108	108	-0.92%	42,600	11億2946万	-3.57%
02/01	110	110	109	109	-0.91%	18,300	11億3992万	-2.68%
01/31	110	111	109	110	0%	40,700	11億5038万	-1.79%
01/30	112	112	110	110	-1.79%	80,100	11億5038万	-2.65%
01/29	113	113	112	112	-0.88%	12,800	11億7129万	-1.75%
01/26	112	113	111	113	+0.89%	17,200	11億8175万	0%
01/25	112	113	111	112	-0.88%	41,800	11億7129万	-0.88%
01/24	112	113	111	113	+0.89%	23,200	11億8175万	0%
01/23	113	113	111	112	0%	52,300	11億7129万	0%
01/22	113	113	112	112	-0.88%	67,400	11億7129万	0%
01/19	112	114	111	113	+1.8%	105,000	11億8175万	+0.89%
01/18	111	112	111	111	-0.89%	42,800	11億6083万	-0.89%
01/17	115	116	110	112	-0.88%	384,000	11億7129万	0%
01/16	115	116	113	113	-0.88%	58,200	11億8175万	+0.89%
01/15	113	119	112	114	+1.79%	434,700	11億9221万	+1.79%
01/12	115	115	111	112	-2.61%	185,000	11億7129万	+0.9%
01/11	112	120	112	115	+3.6%	479,800	12億267万	+3.6%
01/10	114	114	111	111	-2.63%	242,100	11億6083万	0%
01/09	113	114	113	114	+0.88%	85,800	11億9221万	+2.7%
01/05	117	121	113	113	0%	355,100	11億8175万	+1.8%
01/04	112	114	111	113	+0.89%	100,500	11億8175万	+1.8%
2023
12/29	114	116	112	112	-0.88%	269,500	11億7129万	+0.9%
12/28	111	117	110	113	+0.89%	550,500	11億8175万	+1.8%
12/27	112	113	109	112	+0.9%	349,500	11億7129万	+1.82%
12/26	112	117	110	111	+0.91%	736,900	11億6083万	+0.91%
12/25	112	115	109	110	-1.79%	639,400	11億5038万	0%
12/22	123	125	112	112	-10.4%	1,931,500	11億7129万	+1.82%
12/21	137	149	123	125	-3.1%	7,821,000	13億725万	+13.64%
12/20	123	156	115	129	+21.7%	19,637,600	13億4908万	+18.35%
12/19	18:00 通期業績予想の修正に関するお知らせ
12/19	18:00 販売用不動産の売却に関するお知らせ
12/19	105	106	105	106	+0.95%	38,200	11億854万	-2.75%
12/18	106	106	105	105	0%	26,300	10億9809万	-3.67%
12/15	106	108	105	105	-0.94%	30,800	10億9809万	-3.67%
12/14	108	109	106	106	-1.85%	54,000	11億854万	-2.75%
12/13	108	109	108	108	0%	4,400	11億2946万	-0.92%
12/12	110	110	108	108	-0.92%	27,300	11億2946万	-1.82%
12/11	108	110	108	109	+0.93%	25,900	11億3992万	-0.91%
12/08	109	109	108	108	-0.92%	4,800	11億2946万	-1.82%
12/07	110	110	109	109	0%	3,000	11億3992万	-0.91%
12/06	108	110	108	109	0%	28,200	11億3992万	-0.91%
12/05	109	109	109	109	0%	700	11億3992万	-0.91%
12/04	110	110	109	109	-0.91%	23,800	11億3992万	-0.91%
12/01	110	110	110	110	0%	10,200	11億5038万	0%
11/30	110	110	109	110	0%	3,900	11億5038万	0%
11/29	111	111	110	110	0%	1,200	11億5038万	0%
11/28	111	111	110	110	0%	3,100	11億5038万	0%
11/27	110	110	110	110	0%	1,300	11億5038万	0%
11/24	111	111	110	110	-0.9%	5,000	11億5038万	0%
11/22	110	111	109	111	+0.91%	32,200	11億6083万	+0.91%

2673 夢みつけ隊

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