日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2023
02/03	2,422	2,448	2,422	2,440	-0.37%	4,800	349億2811万	+1.46%
02/02	2,445	2,450	2,440	2,449	+0.16%	4,200	350億5694万	+2%
02/01	2,448	2,470	2,435	2,445	-0.24%	9,400	349億9968万	+1.96%
01/31	2,450	2,475	2,450	2,451	+0.04%	6,700	350億8557万	+2.34%
01/30	2,440	2,450	2,440	2,450	+0.41%	5,500	350億7126万	+2.51%
01/27	2,430	2,440	2,429	2,440	+0.74%	7,000	349億2811万	+2.26%
01/26	2,429	2,430	2,415	2,422	+0.04%	5,400	346億7044万	+1.68%
01/25	2,412	2,424	2,412	2,421	+0.54%	6,800	346億5613万	+1.72%
01/24	2,410	2,414	2,405	2,408	-0.08%	2,500	344億7003万	+1.3%
01/23	2,413	2,415	2,403	2,410	-0.21%	7,300	344億9866万	+1.47%
01/20	2,407	2,421	2,407	2,415	+0.71%	7,600	345億7024万	+1.81%
01/19	2,400	2,406	2,395	2,398	0%	6,800	343億2689万	+1.22%
01/18	2,394	2,398	2,394	2,398	+0.17%	3,200	343億2689万	+1.35%
01/17	2,392	2,397	2,390	2,394	+0.04%	3,700	342億6963万	+1.31%
01/16	2,386	2,393	2,386	2,393	+0.29%	3,900	342億5531万	+1.36%
01/13	2,392	2,392	2,382	2,386	+0.17%	3,400	341億5511万	+1.1%
01/12	2,381	2,386	2,379	2,382	+0.04%	2,100	340億9785万	+0.93%
01/11	16:00 当社子会社取締役及び従業員に対する譲渡制限付株式(報酬)としての自己株式の処分に関するお知らせ
01/11	2,378	2,388	2,372	2,381	+0.13%	4,100	340億8353万	+0.93%
01/10	2,380	2,383	2,372	2,378	-0.08%	4,300	340億4059万	+0.89%
01/06	2,385	2,385	2,378	2,380	-0.25%	2,600	340億6922万	+0.98%
01/05	2,380	2,388	2,380	2,386	+0.29%	5,700	341億5511万	+1.27%
01/04	2,375	2,380	2,371	2,379	0%	7,400	340億5490万	+0.98%
2022
12/30	2,378	2,379	2,373	2,379	+0.04%	3,800	340億5490万	+0.98%
12/29	2,365	2,378	2,359	2,378	+0.63%	7,600	340億4059万	+0.98%
12/28	2,366	2,366	2,357	2,363	+0.55%	5,600	338億2587万	+0.38%
12/27	2,374	2,375	2,350	2,350	-0.84%	6,900	336億3978万	-0.17%
12/26	2,377	2,377	2,363	2,370	+0.72%	10,000	339億2607万	+0.68%
12/23	2,350	2,353	2,346	2,353	+0.26%	5,800	336億8272万	+0.09%
12/22	2,347	2,353	2,331	2,347	+0.09%	4,700	335億9683万	-0.13%
12/21	2,334	2,345	2,331	2,345	+0.09%	6,100	335億6820万	-0.13%
12/20	2,351	2,364	2,335	2,343	-0.34%	5,600	335億3957万	-0.17%
12/19	2,360	2,362	2,349	2,351	-0.38%	4,600	336億5409万	+0.26%
12/16	2,356	2,364	2,351	2,360	+0.08%	5,600	337億8292万	+0.73%
12/15	2,350	2,359	2,340	2,358	+0.81%	7,500	337億5429万	+0.73%
12/14	2,335	2,345	2,333	2,339	+0.17%	9,500	334億8231万	0%
12/13	2,326	2,336	2,325	2,335	+0.39%	3,800	334億2505万	-0.09%
12/12	2,333	2,348	2,326	2,326	-0.21%	6,900	332億9622万	-0.43%
12/09	2,310	2,350	2,302	2,331	-0.21%	16,900	333億6779万	-0.17%
12/08	16:00 2023年4月期第2四半期決算短信〔日本基準〕(連結)
12/08	16:00 2023年4月期通期業績予想の修正に関するお知らせ
12/08	16:00 2023年4月期第2四半期会社説明資料
12/08	2,374	2,374	2,336	2,336	-1.64%	9,700	334億3937万	+0.09%
12/07	2,367	2,380	2,352	2,375	-0.17%	2,700	339億9765万	+1.8%
12/06	2,341	2,385	2,341	2,379	+1.45%	6,200	340億5490万	+2.1%
12/05	2,340	2,358	2,340	2,345	+0.09%	2,400	335億6820万	+0.82%
12/02	2,362	2,364	2,343	2,343	-0.8%	6,800	335億3957万	+0.77%
12/01	2,375	2,376	2,362	2,362	-0.51%	2,800	338億1155万	+1.68%
11/30	2,380	2,380	2,366	2,374	-0.21%	4,400	339億8333万	+2.33%
11/29	2,370	2,380	2,361	2,379	+0.38%	5,400	340億5490万	+2.68%
11/28	2,376	2,378	2,364	2,370	-0.08%	4,300	339億2607万	+2.46%
11/25	2,369	2,376	2,354	2,372	+0.94%	9,500	339億5470万	+2.68%
11/24	2,358	2,362	2,346	2,350	-0.04%	6,300	336億3978万	+1.86%
11/22	2,350	2,369	2,350	2,351	+0.26%	8,600	336億5409万	+2%
11/21	2,315	2,349	2,314	2,345	+1.25%	10,100	335億6820万	+1.87%
11/18	2,318	2,318	2,314	2,316	-0.04%	1,500	331億5307万	+0.7%
11/17	2,308	2,317	2,305	2,317	+0.65%	3,100	331億6739万	+0.78%
11/16	2,308	2,310	2,302	2,302	-0.26%	2,900	329億5266万	+0.22%
11/15	2,315	2,315	2,303	2,308	+0.13%	4,000	330億3855万	+0.48%
11/14	2,309	2,309	2,302	2,305	+0.17%	2,400	329億9561万	+0.39%
11/11	2,310	2,310	2,301	2,301	-0.3%	3,200	329億3835万	+0.26%
11/10	2,303	2,308	2,297	2,308	+0.22%	4,600	330億3855万	+0.57%
11/09	2,306	2,309	2,302	2,303	+0.04%	1,300	329億6698万	+0.39%
11/08	2,302	2,310	2,302	2,302	0%	1,600	329億5266万	+0.39%
11/07	2,303	2,310	2,302	2,302	+0.09%	1,600	329億5266万	+0.44%
11/04	2,311	2,311	2,300	2,300	-0.35%	2,500	329億2404万	+0.39%
11/02	2,308	2,308	2,300	2,308	+0.48%	1,400	330億3855万	+0.74%
11/01	2,302	2,313	2,290	2,297	-0.22%	4,700	328億8109万	+0.35%
10/31	2,300	2,306	2,300	2,302	+0.17%	2,900	329億5266万	+0.61%
10/28	2,308	2,308	2,298	2,298	-0.09%	3,100	328億9541万	+0.48%
10/27	2,306	2,306	2,298	2,300	-0.09%	2,700	329億2404万	+0.57%
10/26	2,301	2,302	2,295	2,302	+0.57%	4,100	329億5266万	+0.7%
10/25	2,290	2,294	2,280	2,289	-0.09%	4,800	327億6657万	+0.13%
10/24	2,299	2,299	2,288	2,291	+0.04%	2,700	327億9520万	+0.22%
10/21	2,290	2,296	2,290	2,290	-0.22%	5,400	327億8089万	+0.22%
10/20	2,298	2,299	2,291	2,295	-0.13%	2,000	328億5246万	+0.44%
10/19	2,297	2,299	2,293	2,298	+0.17%	2,800	328億9541万	+0.57%
10/18	2,282	2,294	2,282	2,294	+0.35%	4,900	328億3815万	+0.31%
10/17	2,282	2,290	2,282	2,286	+0.04%	2,600	327億2363万	-0.13%
10/14	2,305	2,305	2,282	2,285	+0.09%	5,300	327億931万	-0.22%
10/13	2,283	2,293	2,283	2,283	-0.09%	2,000	326億8068万	-0.35%
10/12	2,295	2,299	2,285	2,285	-0.44%	5,300	327億931万	-0.35%
10/11	2,281	2,295	2,281	2,295	+0.57%	3,100	328億5246万	0%
10/07	2,275	2,285	2,275	2,282	-0.26%	2,700	326億6637万	-0.61%
10/06	2,283	2,289	2,280	2,288	+0.09%	5,500	327億5226万	-0.44%
10/05	2,290	2,290	2,282	2,286	+0.22%	3,700	327億2363万	-0.65%
10/04	2,294	2,294	2,281	2,281	0%	6,700	326億5205万	-0.91%
10/03	2,282	2,295	2,281	2,281	-0.04%	4,700	326億5205万	-1%
09/30	2,288	2,296	2,282	2,282	-0.13%	7,400	326億6637万	-1.08%
09/29	2,288	2,290	2,284	2,285	+0.04%	4,000	327億931万	-1.04%
09/28	2,285	2,287	2,275	2,284	+0.31%	6,700	326億9500万	-1.13%
09/27	2,276	2,279	2,271	2,277	+0.31%	3,100	325億9479万	-1.47%
09/26	2,287	2,287	2,270	2,270	-0.39%	8,000	324億9459万	-1.82%
09/22	2,284	2,284	2,270	2,279	-0.22%	14,800	326億2342万	-1.51%
09/21	2,284	2,287	2,268	2,284	-0.09%	8,900	326億9500万	-1.34%
09/20	2,280	2,295	2,280	2,286	+0.09%	3,500	327億2363万	-1.3%
09/16	2,290	2,290	2,277	2,284	-0.26%	3,200	326億9500万	-1.42%
09/15	2,304	2,304	2,280	2,290	+0.17%	7,000	327億8089万	-1.21%
09/14	2,280	2,290	2,270	2,286	-0.17%	8,100	327億2363万	-1.38%
09/13	2,284	2,291	2,283	2,290	+0.39%	10,400	327億8089万	-1.21%
09/12	2,311	2,311	2,270	2,281	-2.98%	65,800	326億5205万	-1.6%
09/09	16:00 2023年4月期第1四半期会社説明資料
09/09	16:00 2023年4月期第1四半期決算短信〔日本基準〕(連結)
09/09	2,359	2,380	2,351	2,351	+0.51%	26,700	336億5409万	+1.38%
09/08	2,333	2,339	2,322	2,339	+1.08%	5,400	334億8231万	+0.99%
09/07	2,323	2,332	2,313	2,314	-0.39%	3,500	331億2444万	-0.04%

2751 テンポス HD

IR情報

2022/09/07～2023/02/03

IR情報＆株価推移

開示資料

決算

株式

チャート