日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2020
02/28	1,986	2,035	1,970	1,995	-9.11%	70,200	285億5802万	-16.7%
02/27	2,250	2,281	2,195	2,195	-2.7%	32,400	314億2098万	-9.07%
02/26	2,294	2,313	2,213	2,256	-3.3%	33,600	322億9418万	-6.89%
02/25	2,251	2,344	2,251	2,333	-2.18%	19,600	333億9642万	-4.03%
02/21	2,396	2,402	2,383	2,385	-0.46%	6,400	341億4079万	-2.05%
02/20	2,400	2,429	2,391	2,396	+0.21%	8,100	342億9826万	-1.68%
02/19	2,350	2,399	2,346	2,391	+1.4%	11,000	342億2668万	-1.97%
02/18	2,409	2,409	2,351	2,358	-2.2%	18,200	337億5429万	-3.44%
02/17	2,452	2,452	2,411	2,411	-1.75%	10,600	345億1298万	-1.39%
02/14	2,472	2,472	2,453	2,454	-0.73%	7,100	351億2851万	+0.41%
02/13	2,438	2,472	2,438	2,472	+1.39%	8,800	353億8618万	+1.27%
02/12	2,445	2,445	2,438	2,438	-0.37%	5,200	348億9948万	+0.04%
02/10	2,445	2,450	2,441	2,447	0%	5,800	350億2831万	+0.53%
02/07	2,454	2,456	2,441	2,447	-0.12%	3,300	350億2831万	+0.7%
02/06	2,445	2,458	2,443	2,450	+0.2%	5,800	350億7126万	+1.03%
02/05	2,470	2,470	2,419	2,445	-0.53%	14,300	349億9968万	+1.03%
02/04	2,420	2,468	2,420	2,458	+1.86%	8,800	351億8577万	+1.82%
02/03	2,401	2,436	2,391	2,413	-1.47%	12,700	345億4161万	+0.25%
01/31	2,410	2,449	2,408	2,449	+1.49%	8,700	350億5694万	+1.96%
01/30	2,450	2,458	2,405	2,413	-1.27%	10,800	345億4161万	+0.75%
01/29	2,428	2,464	2,425	2,444	+0.78%	6,900	349億8537万	+2.3%
01/28	2,400	2,426	2,400	2,425	-0.21%	11,300	347億1339万	+1.76%
01/27	2,400	2,470	2,400	2,430	-2.17%	24,800	347億8496万	+2.19%
01/24	2,482	2,499	2,475	2,484	+0.4%	13,100	355億5796万	+4.72%
01/23	2,470	2,481	2,456	2,474	+0.16%	7,100	354億1481万	+4.65%
01/22	2,442	2,470	2,442	2,470	+1.06%	10,600	353億5755万	+4.79%
01/21	2,435	2,446	2,433	2,444	-0.24%	5,700	349億8537万	+3.96%
01/20	2,438	2,450	2,427	2,450	+1.2%	8,600	350億7126万	+4.57%
01/17	2,442	2,447	2,421	2,421	-0.86%	9,600	346億5613万	+3.73%
01/16	2,446	2,446	2,435	2,442	-0.16%	11,600	349億5674万	+4.94%
01/15	2,468	2,472	2,446	2,446	-0.89%	12,100	350億1400万	+5.52%
01/14	2,435	2,484	2,435	2,468	+1.61%	28,200	353億2892万	+6.89%
01/10	2,399	2,434	2,394	2,429	+1.42%	18,700	347億7064万	+5.65%
01/09	2,378	2,398	2,378	2,395	+0.8%	14,000	342億8394万	+4.59%
01/08	2,386	2,388	2,340	2,376	-0.04%	16,000	340億1196万	+4.07%
01/07	2,368	2,378	2,360	2,377	+0.76%	9,800	340億2627万	+4.44%
01/06	2,346	2,359	2,346	2,359	+0.55%	11,100	337億6861万	+3.92%
2019
12/30	2,335	2,359	2,326	2,346	+0.99%	9,400	335億8252万	+3.62%
12/27	2,339	2,340	2,302	2,323	-0.04%	8,000	332億5328万	+2.88%
12/26	2,349	2,349	2,301	2,324	+1.26%	16,400	332億6759万	+3.2%
12/25	2,283	2,301	2,279	2,295	+0.39%	10,800	328億5246万	+2.18%
12/24	2,284	2,286	2,279	2,286	+0.13%	6,600	327億2363万	+2.01%
12/23	2,281	2,289	2,280	2,283	+0.57%	6,900	326億8068万	+2.06%
12/20	2,270	2,271	2,262	2,270	-0.13%	5,900	324億9459万	+1.66%
12/19	2,288	2,290	2,268	2,273	-0.66%	6,000	325億3754万	+1.93%
12/18	2,292	2,301	2,288	2,288	-0.22%	5,600	327億5226万	+2.69%
12/17	2,286	2,297	2,286	2,293	+0.31%	3,100	328億2383万	+3.06%
12/16	2,300	2,305	2,286	2,286	0%	6,300	327億2363万	+2.88%
12/13	2,310	2,320	2,280	2,286	-0.52%	11,400	327億2363万	+3.02%
12/12	2,306	2,310	2,258	2,298	-1.16%	15,800	328億9541万	+3.7%
12/11	2,379	2,380	2,301	2,325	+3.43%	60,000	332億8191万	+5.11%
12/10	17:45 (再訂正)「(訂正・数値データ訂正)「2020年4月期第2四半期決算短信〔日本基準〕(連結)」の一部訂正について」の一部訂正について
12/10	17:00 (訂正・数値データ訂正)「2020年4月期第2四半期決算短信〔日本基準〕(連結)」の一部訂正について
12/10	16:00 2020年4月期第2四半期の業績予想と実績との差異並びに通期業績予想の修正に関するお知らせ
12/10	16:00 連結子会社(キッチンテクノ株式会社)の業績に関するお知らせ
12/10	16:00 2020年4月期第2四半期決算短信[日本基準](連結)
12/10	2,224	2,252	2,222	2,248	+1.08%	10,800	321億7967万	+1.86%
12/09	2,230	2,235	2,224	2,224	-0.09%	5,800	318億3611万	+0.86%
12/06	2,222	2,230	2,218	2,226	+0.32%	4,200	318億6474万	+1.04%
12/05	2,220	2,222	2,217	2,219	+0.09%	2,400	317億6454万	+0.77%
12/04	2,214	2,217	2,213	2,217	-0.05%	2,900	317億3591万	+0.73%
12/03	2,211	2,219	2,211	2,218	+0.14%	3,600	317億5022万	+0.82%
12/02	2,213	2,220	2,211	2,215	+0.05%	2,800	317億728万	+0.77%
11/29	2,218	2,220	2,214	2,214	-0.18%	3,300	316億9296万	+0.77%
11/28	2,215	2,218	2,212	2,218	+0.27%	3,000	317億5022万	+0.96%
11/27	2,208	2,212	2,200	2,212	+0.32%	3,000	316億6433万	+0.73%
11/26	2,200	2,205	2,196	2,205	+0.41%	2,900	315億6413万	+0.5%
11/25	2,190	2,196	2,190	2,196	+0.6%	3,300	314億3530万	+0.14%
11/22	2,178	2,190	2,177	2,183	+0.28%	3,300	312億4920万	-0.37%
11/21	2,174	2,177	2,174	2,177	+0.14%	1,900	311億6331万	-0.64%
11/20	2,176	2,178	2,171	2,174	-0.18%	2,700	311億2037万	-0.73%
11/19	2,181	2,189	2,177	2,178	-0.14%	3,700	311億7763万	-0.5%
11/18	2,202	2,202	2,180	2,181	-1.04%	8,100	312億2057万	-0.37%
11/15	2,214	2,217	2,204	2,204	-0.32%	2,900	315億4981万	+0.73%
11/14	2,227	2,230	2,211	2,211	-0.5%	4,400	316億5002万	+1.19%
11/13	2,218	2,222	2,213	2,222	+0.41%	4,200	318億748万	+1.74%
11/12	2,213	2,222	2,213	2,213	+0.05%	4,500	316億7865万	+1.42%
11/11	2,210	2,214	2,210	2,212	+0.18%	2,800	316億6433万	+1.51%
11/08	2,203	2,212	2,200	2,208	+0.23%	4,800	316億707万	+1.42%
11/07	2,198	2,212	2,189	2,203	+0.46%	11,400	315億3550万	+1.29%
11/06	2,190	2,196	2,190	2,193	0%	3,200	313億9235万	+0.92%
11/05	2,196	2,198	2,189	2,193	+0.18%	2,900	313億9235万	+1.01%
11/01	2,188	2,195	2,186	2,189	+0.05%	1,600	313億3509万	+0.97%
10/31	2,191	2,197	2,188	2,188	-0.36%	2,300	313億2078万	+1.06%
10/30	2,185	2,196	2,185	2,196	+0.5%	2,300	314億3530万	+1.57%
10/29	2,190	2,197	2,185	2,185	-0.23%	3,700	312億7783万	+1.2%
10/28	2,212	2,212	2,190	2,190	-0.09%	4,500	313億4941万	+1.62%
10/25	16:00 連結子会社の完全子会社化及び第三者割当による自己株式の処分の払込完了に関するお知らせ
10/25	2,199	2,203	2,191	2,192	-0.32%	5,100	313億7804万	+1.86%
10/24	2,199	2,199	2,190	2,199	+0.18%	4,000	314億7824万	+2.37%
10/23	2,180	2,195	2,176	2,195	+1.29%	6,100	314億2098万	+2.38%
10/21	2,172	2,175	2,166	2,167	+0.05%	3,200	310億2017万	+1.26%
10/18	2,162	2,166	2,158	2,166	+0.19%	2,700	310億585万	+1.4%
10/17	2,165	2,170	2,159	2,162	-0.14%	4,000	309億4859万	+1.36%
10/16	2,161	2,165	2,156	2,165	+0.19%	2,200	309億9154万	+1.69%
10/15	2,155	2,162	2,152	2,161	+0.32%	2,800	309億3428万	+1.65%
10/11	2,160	2,164	2,153	2,154	-0.51%	3,400	308億3407万	+1.51%
10/10	2,151	2,165	2,150	2,165	+0.46%	3,800	309億9154万	+2.22%
10/09	17:30 連結子会社の完全子会社化及び第三者割当による自己株式の処分に関するお知らせ
10/09	2,153	2,161	2,152	2,155	+0.09%	1,900	308億4839万	+1.99%
10/08	2,171	2,171	2,152	2,153	-1.01%	5,100	308億1976万	+2.04%
10/07	2,176	2,176	2,169	2,175	+0.46%	3,500	311億3469万	+3.18%
10/04	2,152	2,165	2,148	2,165	+0.6%	2,500	309億9154万	+2.9%
10/03	2,150	2,161	2,150	2,152	-0.55%	2,800	308億544万	+2.43%
10/02	2,162	2,164	2,150	2,164	+0.19%	2,300	309億7722万	+3.1%
10/01	2,154	2,160	2,149	2,160	+0.51%	3,300	309億1996万	+3.05%
09/30	2,144	2,158	2,143	2,149	+0.56%	4,300	307億6250万	+2.63%

2751 テンポス HD

IR情報

2019/09/30～2020/02/28

IR情報＆株価推移

開示資料

決算

株式

チャート