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
01/31	2,409	2,410	2,401	2,402	-0.25%	1,800	199億1738万	-0.21%
01/30	2,403	2,408	2,403	2,408	+0.21%	700	199億6713万	0%
01/27	2,409	2,409	2,402	2,403	-0.17%	1,300	199億2567万	-0.21%
01/26	2,406	2,409	2,406	2,407	+0.04%	1,100	199億5884万	0%
01/25	2,404	2,406	2,401	2,406	+0.21%	1,300	199億5055万	-0.08%
01/24	15:00 剰余金の配当に関するお知らせ
01/24	15:00 支配株主等に関する事項について
01/24	15:00 定款一部変更に関するお知らせ
01/24	2,408	2,408	2,399	2,401	-0.08%	3,000	199億909万	-0.29%
01/23	2,406	2,409	2,402	2,403	0%	1,500	199億2567万	-0.25%
01/20	2,405	2,410	2,403	2,403	-0.25%	1,600	199億2567万	-0.29%
01/19	2,409	2,410	2,403	2,409	+0.21%	900	199億7542万	-0.08%
01/18	2,411	2,411	2,401	2,404	+0.12%	900	199億3396万	-0.29%
01/17	2,406	2,410	2,401	2,401	-0.21%	2,700	199億909万	-0.46%
01/16	2,405	2,413	2,404	2,406	-0.17%	1,000	199億5055万	-0.29%
01/13	2,408	2,416	2,407	2,410	-0.17%	500	199億8372万	-0.12%
01/12	2,415	2,415	2,406	2,414	-0.04%	1,100	200億1688万	0%
01/11	2,404	2,418	2,402	2,415	0%	3,900	200億2518万	0%
01/10	15:00 2022年11月期決算短信〔日本基準〕(連結)
01/10	2,407	2,420	2,407	2,415	+0.33%	4,700	200億2518万	-0.04%
01/06	2,406	2,411	2,406	2,407	-0.12%	600	199億5884万	-0.37%
01/05	2,407	2,412	2,406	2,410	+0.12%	1,500	199億8372万	-0.33%
01/04	2,411	2,413	2,406	2,407	+0.04%	1,200	199億5884万	-0.5%
2022
12/30	2,401	2,412	2,401	2,406	+0.04%	3,900	199億5055万	-0.74%
12/29	2,406	2,413	2,404	2,405	-0.33%	1,500	199億4226万	-0.99%
12/28	2,416	2,416	2,406	2,413	+0.37%	2,200	200億859万	-0.86%
12/27	2,410	2,415	2,404	2,404	-0.46%	5,600	199億3396万	-1.39%
12/26	2,416	2,417	2,412	2,415	+0.29%	1,800	200億2518万	-1.11%
12/23	2,408	2,408	2,402	2,408	0%	2,600	199億6713万	-1.55%
12/22	2,408	2,408	2,395	2,408	0%	1,500	199億6713万	-1.75%
12/21	2,400	2,414	2,397	2,408	+0.33%	2,100	199億6713万	-1.91%
12/20	2,406	2,408	2,397	2,400	-0.7%	6,500	199億80万	-2.4%
12/19	2,401	2,417	2,401	2,417	-0.04%	2,200	200億4176万	-1.91%
12/16	2,423	2,427	2,394	2,418	-0.21%	12,300	200億5005万	-2.03%
12/15	2,419	2,427	2,419	2,423	+0.17%	500	200億9151万	-1.98%
12/14	2,421	2,424	2,419	2,419	-0.17%	1,400	200億5834万	-2.3%
12/13	2,434	2,434	2,421	2,423	0%	1,800	200億9151万	-2.3%
12/12	2,416	2,429	2,416	2,423	0%	1,900	200億9151万	-2.42%
12/09	2,431	2,431	2,419	2,423	+0.12%	2,500	200億9151万	-2.53%
12/08	2,420	2,432	2,419	2,420	+0.04%	2,000	200億6664万	-2.77%
12/07	2,425	2,439	2,416	2,419	-0.37%	1,200	200億5834万	-2.93%
12/06	2,432	2,434	2,417	2,428	-0.29%	2,900	201億3297万	-2.69%
12/05	2,435	2,435	2,412	2,435	0%	6,300	201億9102万	-2.44%
12/02	2,431	2,435	2,430	2,435	+0.16%	4,900	201億9102万	-2.48%
12/01	2,441	2,441	2,430	2,431	-0.57%	5,700	201億5785万	-2.68%
11/30	2,459	2,459	2,445	2,445	0%	6,300	202億7394万	-2.24%
11/29	2,427	2,458	2,426	2,445	-3.63%	29,500	202億7394万	-2.32%
11/28	2,521	2,543	2,521	2,537	+0.63%	24,000	210億3680万	+1.28%
11/25	2,520	2,524	2,519	2,521	+0.04%	12,600	209億413万	+0.68%
11/24	2,519	2,523	2,517	2,520	-0.04%	9,700	208億9584万	+0.68%
11/22	15:00 2022年11月期連結業績予想の修正に関するお知らせ
11/22	2,515	2,521	2,515	2,521	+0.12%	7,300	209億413万	+0.72%
11/21	2,520	2,520	2,516	2,518	+0.04%	4,500	208億7925万	+0.64%
11/18	2,518	2,523	2,517	2,517	0%	3,700	208億7096万	+0.6%
11/17	2,510	2,517	2,510	2,517	+0.04%	3,400	208億7096万	+0.6%
11/16	2,516	2,518	2,510	2,516	+0.16%	2,900	208億6267万	+0.6%
11/15	2,520	2,520	2,512	2,512	-0.32%	3,600	208億2950万	+0.48%
11/14	2,520	2,523	2,518	2,520	0%	4,400	208億9584万	+0.84%
11/11	2,520	2,521	2,519	2,520	0%	3,400	208億9584万	+0.96%
11/10	2,515	2,520	2,510	2,520	+0.12%	2,700	208億9584万	+1.04%
11/09	2,510	2,520	2,510	2,517	+0.28%	3,600	208億7096万	+1%
11/08	2,508	2,513	2,508	2,510	0%	4,100	208億1292万	+0.76%
11/07	2,510	2,510	2,502	2,510	+0.32%	3,100	208億1292万	+0.88%
11/04	2,498	2,502	2,498	2,502	+0.16%	2,700	207億4658万	+0.68%
11/02	2,495	2,498	2,492	2,498	+0.16%	3,000	207億1341万	+0.69%
11/01	2,480	2,494	2,478	2,494	+0.65%	3,700	206億8024万	+0.65%
10/31	2,460	2,478	2,460	2,478	+0.73%	4,000	205億4757万	+0.16%
10/28	2,453	2,465	2,451	2,460	+0.29%	3,800	203億9832万	-0.45%
10/27	2,460	2,465	2,450	2,453	-0.77%	6,300	203億4027万	-0.65%
10/26	2,486	2,490	2,470	2,472	-0.72%	2,300	204億9782万	+0.12%
10/25	2,500	2,500	2,478	2,490	-0.44%	3,900	206億4708万	+0.85%
10/24	2,510	2,511	2,501	2,501	0%	2,000	207億3829万	+1.3%
10/21	2,509	2,510	2,501	2,501	-0.32%	1,300	207億3829万	+1.3%
10/20	2,501	2,510	2,491	2,509	0%	2,900	208億462万	+1.58%
10/19	2,505	2,510	2,503	2,509	+0.16%	1,100	208億462万	+1.58%
10/18	2,510	2,510	2,505	2,505	-0.16%	1,200	207億7146万	+1.42%
10/17	2,500	2,514	2,500	2,509	-0.04%	2,200	208億462万	+1.54%
10/14	2,524	2,524	2,500	2,510	-0.24%	2,200	208億1292万	+1.54%
10/13	2,511	2,519	2,502	2,516	+0.64%	3,400	208億6267万	+1.74%
10/12	2,487	2,500	2,484	2,500	+0.52%	1,400	207億3000万	+1.05%
10/11	2,474	2,487	2,474	2,487	+0.57%	2,000	206億2220万	+0.44%
10/07	15:00 2022年11月期第3四半期決算短信〔日本基準〕(連結)
10/07	2,466	2,473	2,461	2,473	+0.32%	1,900	205億611万	-0.2%
10/06	2,469	2,473	2,458	2,465	-0.16%	1,500	204億3978万	-0.64%
10/05	2,474	2,475	2,450	2,469	-0.2%	4,100	204億7294万	-0.6%
10/04	2,485	2,487	2,460	2,474	+0.16%	3,600	205億1440万	-0.52%
10/03	2,465	2,470	2,460	2,470	+0.65%	3,200	204億8124万	-0.8%
09/30	2,445	2,454	2,439	2,454	+0.99%	2,200	203億4856万	-1.52%
09/29	2,417	2,443	2,417	2,430	+1.46%	1,800	201億4956万	-2.64%
09/28	2,418	2,418	2,395	2,395	-0.87%	2,300	198億5934万	-4.2%
09/27	2,405	2,416	2,401	2,416	+0.88%	3,200	200億3347万	-3.59%
09/26	2,420	2,420	2,395	2,395	-1.03%	3,800	198億5934万	-4.62%
09/22	2,401	2,450	2,401	2,420	+0.75%	3,500	200億6664万	-3.85%
09/21	2,455	2,455	2,383	2,402	-2.16%	14,300	199億1738万	-4.76%
09/20	2,471	2,472	2,450	2,455	-0.65%	5,100	203億5686万	-2.89%
09/16	2,480	2,485	2,461	2,471	-0.52%	4,500	204億8953万	-2.37%
09/15	2,506	2,508	2,470	2,484	-1.27%	1,200	205億9732万	-1.97%
09/14	2,500	2,516	2,442	2,516	0%	5,500	208億6267万	-0.83%
09/13	2,506	2,518	2,505	2,516	+0.24%	1,900	208億6267万	-0.87%
09/12	2,516	2,529	2,510	2,510	-0.24%	1,600	208億1292万	-1.14%
09/09	2,523	2,533	2,503	2,516	-0.36%	2,600	208億6267万	-0.94%
09/08	2,530	2,539	2,525	2,525	-0.2%	1,400	209億3730万	-0.67%
09/07	2,537	2,537	2,530	2,530	-0.39%	2,000	209億7876万	-0.47%
09/06	2,540	2,540	2,539	2,540	+0.04%	800	210億6168万	-0.12%
09/05	2,545	2,545	2,539	2,539	-0.24%	1,900	210億5338万	-0.16%
09/02	2,548	2,548	2,542	2,545	-0.04%	1,900	211億314万	+0.08%

2830 アヲハタ

IR情報

2022/09/02～2023/01/31

IR情報＆株価推移

開示資料

決算

株式

チャート