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
07/26	2,617	2,617	2,590	2,590	-0.42%	4,500	214億7628万	+0.86%
07/25	2,608	2,608	2,594	2,601	-0.5%	2,200	215億6749万	+1.36%
07/24	15:00 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
07/24	2,619	2,620	2,607	2,614	-0.08%	2,600	216億7528万	+1.99%
07/23	2,601	2,616	2,601	2,616	+0.62%	5,800	216億9187万	+2.23%
07/22	2,600	2,602	2,594	2,600	+0.04%	2,000	215億5920万	+1.76%
07/19	2,592	2,603	2,590	2,599	+0.62%	6,400	215億5090万	+1.88%
07/18	2,580	2,587	2,580	2,583	-0.15%	800	214億1823万	+1.41%
07/17	2,591	2,602	2,587	2,587	-0.15%	3,700	214億5140万	+1.69%
07/16	2,580	2,595	2,550	2,591	+0.35%	5,900	214億8457万	+2.01%
07/12	2,590	2,590	2,570	2,582	+0.51%	1,200	214億994万	+1.81%
07/11	2,587	2,590	2,569	2,569	+0.04%	2,600	213億214万	+1.42%
07/10	2,558	2,570	2,549	2,568	+0.71%	1,400	212億9385万	+1.5%
07/09	2,548	2,553	2,540	2,550	-0.08%	2,000	211億4460万	+0.91%
07/08	2,557	2,557	2,545	2,552	-0.2%	3,000	211億6118万	+1.11%
07/05	2,550	2,569	2,536	2,557	-1.65%	9,800	212億264万	+1.39%
07/04	15:00 2024年11月期第2四半期決算短信〔日本基準〕(連結)
07/04	15:00 連結子会社株式の減損処理による特別損失の計上(個別)に関するお知らせ
07/04	2,550	2,600	2,550	2,600	+1.84%	11,000	215億5920万	+3.17%
07/03	2,557	2,557	2,553	2,553	0%	900	211億6947万	+1.51%
07/02	2,559	2,559	2,545	2,553	-0.27%	3,500	211億6947万	+1.59%
07/01	2,549	2,560	2,541	2,560	+0.63%	3,700	212億2752万	+1.95%
06/28	2,549	2,549	2,537	2,544	+0.24%	2,600	210億9484万	+1.44%
06/27	2,533	2,547	2,533	2,538	+0.2%	1,900	210億4509万	+1.32%
06/26	2,532	2,536	2,525	2,533	+0.28%	2,300	210億363万	+1.16%
06/25	2,534	2,534	2,522	2,526	+0.36%	1,600	209億4559万	+0.96%
06/24	2,533	2,534	2,517	2,517	-0.4%	1,600	208億7096万	+0.64%
06/21	2,538	2,538	2,527	2,527	-0.43%	1,000	209億5388万	+1.08%
06/20	2,521	2,538	2,516	2,538	+0.44%	600	210億4509万	+1.56%
06/19	2,510	2,660	2,468	2,527	+0.88%	38,400	209億5388万	+1.2%
06/18	2,505	2,509	2,505	2,505	0%	900	207億7146万	+0.36%
06/17	2,505	2,509	2,503	2,505	+0.08%	1,000	207億7146万	+0.36%
06/14	2,501	2,505	2,501	2,503	+0.08%	1,300	207億5487万	+0.32%
06/13	2,503	2,503	2,501	2,501	-0.2%	400	207億3829万	+0.24%
06/12	2,505	2,515	2,501	2,506	+0.24%	2,900	207億7975万	+0.44%
06/11	2,500	2,500	2,496	2,500	+0.2%	1,600	207億3000万	+0.24%
06/10	2,499	2,500	2,493	2,495	+0.08%	2,300	206億8854万	0%
06/07	2,499	2,499	2,493	2,493	0%	2,200	206億7195万	-0.08%
06/06	2,498	2,498	2,492	2,493	0%	600	206億7195万	-0.08%
06/05	2,493	2,493	2,492	2,493	0%	1,100	206億7195万	-0.08%
06/04	2,492	2,493	2,492	2,493	+0.08%	400	206億7195万	-0.08%
06/03	2,499	2,502	2,491	2,491	-0.28%	2,200	206億5537万	-0.16%
05/31	2,499	2,500	2,490	2,498	+0.52%	1,700	207億1341万	+0.12%
05/30	2,490	2,491	2,485	2,485	-0.56%	900	206億562万	-0.4%
05/29	2,499	2,499	2,493	2,499	+0.24%	1,000	207億2170万	+0.16%
05/28	2,499	2,501	2,493	2,493	0%	1,100	206億7195万	-0.08%
05/27	2,485	2,493	2,485	2,493	+0.32%	2,700	206億7195万	-0.08%
05/24	2,501	2,501	2,470	2,485	-0.4%	10,500	206億562万	-0.4%
05/23	2,500	2,501	2,495	2,495	-0.12%	1,900	206億8854万	0%
05/22	2,497	2,500	2,496	2,498	+0.08%	700	207億1341万	+0.12%
05/21	2,497	2,497	2,496	2,496	0%	1,100	206億9683万	+0.04%
05/20	2,495	2,500	2,495	2,496	+0.04%	1,300	206億9683万	0%
05/17	2,495	2,505	2,495	2,495	+0.04%	500	206億8854万	-0.04%
05/16	2,497	2,500	2,494	2,494	-0.08%	1,300	206億8024万	-0.08%
05/15	2,497	2,497	2,496	2,496	+0.04%	800	206億9683万	-0.04%
05/14	2,495	2,497	2,495	2,495	0%	1,700	206億8854万	-0.08%
05/13	2,497	2,497	2,495	2,495	-0.16%	1,800	206億8854万	-0.08%
05/10	2,495	2,505	2,495	2,499	+0.16%	1,200	207億2170万	+0.04%
05/09	2,497	2,505	2,495	2,495	-0.08%	1,100	206億8854万	-0.12%
05/08	2,505	2,510	2,494	2,497	-0.32%	2,100	207億512万	-0.08%
05/07	2,499	2,526	2,493	2,505	+0.44%	3,700	207億7146万	+0.2%
05/02	2,500	2,500	2,493	2,494	-0.24%	1,900	206億8024万	-0.24%
05/01	2,497	2,503	2,496	2,500	+0.12%	4,100	207億3000万	-0.04%
04/30	2,495	2,498	2,495	2,497	+0.16%	1,500	207億512万	-0.2%
04/26	2,494	2,496	2,493	2,493	0%	1,000	206億7195万	-0.36%
04/25	2,498	2,498	2,492	2,493	+0.04%	800	206億7195万	-0.4%
04/24	2,494	2,499	2,492	2,492	-0.04%	1,900	206億6366万	-0.48%
04/23	2,491	2,494	2,490	2,493	+0.08%	700	206億7195万	-0.48%
04/22	2,495	2,495	2,490	2,491	+0.04%	800	206億5537万	-0.56%
04/19	2,498	2,499	2,490	2,490	-0.32%	2,500	206億4708万	-0.64%
04/18	2,493	2,499	2,491	2,498	+0.24%	1,400	207億1341万	-0.32%
04/17	2,492	2,498	2,492	2,492	0%	1,000	206億6366万	-0.6%
04/16	2,496	2,496	2,492	2,492	-0.32%	1,100	206億6366万	-0.6%
04/15	2,499	2,500	2,490	2,500	+0.04%	4,300	207億3000万	-0.32%
04/12	2,500	2,503	2,495	2,499	-0.12%	2,000	207億2170万	-0.36%
04/11	2,497	2,502	2,496	2,502	-0.12%	2,900	207億4658万	-0.28%
04/10	2,502	2,510	2,499	2,505	+0.12%	2,900	207億7146万	-0.16%
04/09	2,501	2,502	2,496	2,502	+0.04%	2,900	207億4658万	-0.28%
04/08	2,501	2,502	2,495	2,501	-0.12%	5,800	207億3829万	-0.32%
04/05	15:00 2024年11月期第1四半期決算短信〔日本基準〕(連結)
04/05	2,502	2,505	2,500	2,504	-0.04%	3,500	207億6316万	-0.24%
04/04	2,511	2,511	2,500	2,505	-0.08%	6,700	207億7146万	-0.2%
04/03	2,510	2,512	2,507	2,507	-0.12%	2,600	207億8804万	-0.12%
04/02	2,514	2,517	2,509	2,510	-0.04%	1,600	208億1292万	-0.04%
04/01	2,518	2,518	2,511	2,511	-0.28%	2,300	208億2121万	0%
03/29	15:00 取締役に対する譲渡制限付株式報酬としての自己株式処分の割当完了に関するお知らせ
03/29	2,515	2,518	2,508	2,518	-0.04%	1,100	208億7925万	+0.28%
03/28	2,519	2,519	2,508	2,519	0%	4,500	208億8754万	+0.36%
03/27	2,508	2,519	2,508	2,519	+0.24%	1,300	208億8754万	+0.36%
03/26	2,511	2,513	2,508	2,513	+0.12%	1,300	208億3779万	+0.16%
03/25	2,518	2,518	2,507	2,510	-0.32%	3,500	208億1292万	+0.08%
03/22	2,518	2,518	2,508	2,518	0%	1,900	208億7925万	+0.4%
03/21	2,504	2,518	2,503	2,518	+0.56%	4,200	208億7925万	+0.44%
03/19	2,504	2,504	2,504	2,504	0%	900	207億6316万	-0.08%
03/18	2,508	2,510	2,504	2,504	-0.04%	2,900	207億6316万	-0.08%
03/15	2,507	2,509	2,505	2,505	0%	1,600	207億7146万	-0.04%
03/14	2,507	2,510	2,505	2,505	0%	1,400	207億7146万	-0.04%
03/13	2,510	2,510	2,505	2,505	0%	2,800	207億7146万	-0.04%
03/12	2,505	2,510	2,505	2,505	-0.24%	1,100	207億7146万	-0.04%
03/11	2,518	2,518	2,505	2,511	-0.04%	2,800	208億2121万	+0.2%
03/08	2,506	2,512	2,505	2,512	+0.28%	2,100	208億2950万	+0.28%
03/07	2,509	2,510	2,503	2,505	0%	3,100	207億7146万	+0.04%
03/06	15:00 取締役に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ
03/06	2,505	2,510	2,505	2,505	0%	2,600	207億7146万	+0.04%
03/05	2,510	2,512	2,504	2,505	-0.36%	2,500	207億7146万	+0.08%
03/04	2,515	2,515	2,510	2,514	0%	3,700	208億4608万	+0.44%

2830 アヲハタ

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート