イベントチャート

2023/11/29～2024/04/25

イベント情報＆株価推移

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
04/25	2,130	2,138	2,122	2,128	+1.14%	28,800	319億8854万	+0.9%
04/24	（IR情報）15:00 業績予想の修正、及び期末配当予想の修正に関するお知らせ
04/24	2,096	2,109	2,093	2,104	+0.38%	10,400	316億2776万	-0.28%
04/23	2,102	2,102	2,093	2,096	-0.24%	6,100	315億751万	-0.8%
04/22	2,083	2,104	2,083	2,101	+1.45%	8,900	315億8267万	-0.71%
04/19	2,093	2,093	2,059	2,071	-0.72%	22,200	311億3170万	-2.22%
04/18	2,075	2,090	2,071	2,086	+0.92%	11,800	313億5718万	-1.65%
04/17	2,090	2,090	2,061	2,067	-0.72%	13,100	310億7157万	-2.64%
04/16	2,103	2,103	2,082	2,082	-1.28%	16,800	312億9705万	-2.07%
04/15	2,107	2,113	2,101	2,109	+0.09%	16,200	317億292万	-0.89%
04/12	2,106	2,117	2,105	2,107	+0.24%	16,600	316億7286万	-0.99%
04/11	2,112	2,112	2,098	2,102	-0.61%	13,400	315億9770万	-1.27%
04/10	2,107	2,122	2,107	2,115	+0.48%	16,600	317億9312万	-0.7%
04/09	2,100	2,107	2,091	2,105	+0.24%	12,100	316億4279万	-1.22%
04/08	2,096	2,100	2,090	2,100	+0.1%	18,400	315億6763万	-1.55%
04/05	2,081	2,100	2,081	2,098	+0.29%	11,900	315億3757万	-1.69%
04/04	2,110	2,110	2,079	2,092	-0.85%	31,900	314億4738万	-2.11%
04/03	2,078	2,110	2,076	2,110	+1.54%	27,700	317億1796万	-1.45%
04/02	2,100	2,100	2,074	2,078	-1.05%	28,500	312億3693万	-3.08%
04/01	2,131	2,131	2,100	2,100	-1.36%	26,700	315億6763万	-2.23%
03/29	2,120	2,155	2,114	2,129	+0.71%	43,600	320億357万	-1.07%
03/28	2,149	2,149	2,111	2,114	-1.72%	133,600	317億7808万	-1.86%
03/27	（IR情報）16:00 減損損失(特別損失)の計上に関するお知らせ
03/27	2,160	2,167	2,151	2,151	-0.42%	254,300	323億3428万	-0.23%
03/26	2,160	2,165	2,150	2,160	0%	80,500	324億6957万	+0.19%
03/25	2,159	2,171	2,158	2,160	+0.19%	71,400	324億6957万	+0.19%
03/22	2,159	2,159	2,143	2,156	-0.14%	39,900	324億944万	+0.05%
03/21	2,175	2,179	2,159	2,159	-0.46%	53,900	324億5453万	+0.14%
03/19	2,170	2,173	2,158	2,169	-0.09%	41,200	326億486万	+0.56%
03/18	（5%ルール）三菱UFJモルガン・スタンレー証券（0.81%）三菱UFJアセットマネジメント（0.51%）三菱UFJ信託銀行（2.21%）三菱UFJ銀行（1.76%）
03/18	2,172	2,174	2,165	2,171	+0.37%	25,500	326億3492万	+0.7%
03/15	2,150	2,172	2,146	2,163	+0.6%	28,800	325億1466万	+0.37%
03/14	2,133	2,152	2,133	2,150	+0.66%	24,500	323億1924万	-0.28%
03/13	2,140	2,149	2,125	2,136	-0.09%	42,400	321億879万	-0.93%
03/12	2,121	2,140	2,110	2,138	+0.99%	53,600	321億3886万	-0.93%
03/11	2,125	2,134	2,110	2,117	-0.42%	148,000	318億2318万	-1.9%
03/08	2,120	2,135	2,118	2,126	0%	81,300	319億5847万	-1.57%
03/07	2,138	2,146	2,126	2,126	-0.56%	93,900	319億5847万	-1.57%
03/06	2,133	2,147	2,133	2,138	+0.09%	41,200	321億3886万	-1.02%
03/05	2,131	2,146	2,116	2,136	-0.05%	42,500	321億879万	-1.11%
03/04	2,147	2,148	2,126	2,137	-0.33%	61,600	321億2383万	-1.02%
03/01	2,163	2,167	2,142	2,144	-1.24%	49,000	322億2905万	-0.69%
02/29	2,184	2,187	2,161	2,171	-0.73%	34,400	326億3492万	+0.6%
02/28	2,187	2,193	2,185	2,187	0%	34,200	328億7544万	+1.39%
02/27	2,173	2,190	2,173	2,187	+0.46%	14,200	328億7544万	+1.53%
02/26	2,194	2,198	2,173	2,177	-0.77%	26,800	327億2511万	+1.21%
02/22	2,180	2,194	2,179	2,194	+0.69%	23,800	329億8066万	+2.09%
02/21	2,172	2,180	2,166	2,179	+0.46%	13,300	327億5518万	+1.49%
02/20	2,162	2,174	2,157	2,169	+0.74%	13,600	326億486万	+1.12%
02/19	2,148	2,163	2,148	2,153	-0.46%	12,500	323億6434万	+0.42%
02/16	2,143	2,167	2,140	2,163	+1.03%	18,100	325億1466万	+0.93%
02/15	2,167	2,167	2,135	2,141	-1.2%	23,900	321億8395万	0%
02/14	2,180	2,180	2,158	2,167	-0.46%	17,800	325億7479万	+1.26%
02/13	2,150	2,180	2,149	2,177	+1.44%	27,300	327億2511万	+1.78%
02/09	2,141	2,155	2,135	2,146	-0.65%	21,600	322億5912万	+0.47%
02/08	2,187	2,187	2,144	2,160	-0.78%	40,600	324億6957万	+1.27%
02/07	（IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	2,168	2,186	2,156	2,177	+0.6%	30,300	327億2511万	+2.21%
02/06	2,168	2,178	2,164	2,164	-0.18%	14,100	325億2970万	+1.74%
02/05	2,163	2,171	2,159	2,168	+0.7%	16,600	325億8982万	+2.12%
02/02	2,160	2,160	2,149	2,153	-0.19%	9,000	323億6434万	+1.65%
02/01	2,140	2,158	2,137	2,157	+0.84%	13,600	324億2447万	+2.03%
01/31	2,120	2,139	2,120	2,139	+0.9%	10,400	321億5389万	+1.37%
01/30	2,131	2,138	2,120	2,120	-0.52%	13,800	318億6828万	+0.66%
01/29	2,128	2,138	2,128	2,131	+0.38%	7,100	320億3363万	+1.33%
01/26	2,140	2,140	2,123	2,123	-0.61%	14,300	319億1337万	+1.1%
01/25	2,119	2,140	2,118	2,136	+0.8%	12,800	321億879万	+1.91%
01/24	2,138	2,138	2,118	2,119	-0.8%	16,500	318億5325万	+1.29%
01/23	2,125	2,140	2,125	2,136	+0.66%	14,500	321億879万	+2.2%
01/22	2,112	2,127	2,112	2,122	+0.57%	11,300	318億9834万	+1.73%
01/19	2,130	2,135	2,110	2,110	-0.89%	12,700	317億1796万	+1.25%
01/18	2,135	2,137	2,128	2,129	-0.23%	11,300	320億357万	+2.26%
01/17	2,131	2,148	2,131	2,134	+0.19%	13,800	320億7873万	+2.69%
01/16	2,150	2,153	2,130	2,130	-0.79%	13,800	320億1860万	+2.65%
01/15	2,121	2,148	2,121	2,147	+1.23%	24,900	322億7415万	+3.62%
01/12	2,119	2,125	2,111	2,121	+0.14%	22,000	318億8331万	+2.61%
01/11	2,127	2,129	2,115	2,118	-0.38%	23,300	318億3821万	+2.67%
01/10	2,124	2,130	2,115	2,126	+0.09%	22,700	319億5847万	+3.2%
01/09	2,110	2,126	2,109	2,124	+0.9%	20,900	319億2841万	+3.31%
01/05	2,084	2,112	2,084	2,105	+1.1%	27,900	316億4279万	+2.58%
01/04	2,087	2,088	2,069	2,082	-0.24%	21,300	312億9705万	+1.61%
2023
12/29	2,082	2,092	2,079	2,087	+0.24%	19,500	313億7222万	+1.95%
12/28	2,074	2,086	2,072	2,082	+0.53%	15,100	312億9705万	+1.81%
12/27	2,064	2,072	2,064	2,071	+0.53%	17,600	311億3170万	+1.42%
12/26	2,052	2,063	2,052	2,060	+0.39%	12,400	309億6635万	+1.03%
12/25	2,050	2,062	2,050	2,052	+0.2%	15,000	308億4609万	+0.69%
12/22	2,047	2,049	2,044	2,048	+0.15%	6,800	307億8596万	+0.59%
12/21	2,039	2,050	2,036	2,045	+0.25%	11,200	307億4086万	+0.54%
12/20	2,048	2,048	2,038	2,040	-0.39%	8,200	306億6570万	+0.34%
12/19	2,036	2,048	2,027	2,048	+0.59%	10,600	307億8596万	+0.79%
12/18	2,030	2,037	2,024	2,036	-0.1%	10,700	306億557万	+0.2%
12/15	2,051	2,051	2,032	2,038	-0.63%	19,600	306億3564万	+0.34%
12/14	2,053	2,054	2,045	2,051	+0.15%	9,900	308億3106万	+0.98%
12/13	2,060	2,060	2,038	2,048	-0.58%	12,500	307億8596万	+0.94%
12/12	2,062	2,063	2,049	2,060	-0.1%	10,300	309億6635万	+1.58%
12/11	2,044	2,062	2,033	2,062	+0.83%	18,600	309億9641万	+1.78%
12/08	2,051	2,058	2,037	2,045	-0.29%	25,400	307億4086万	+1.04%
12/07	2,050	2,051	2,040	2,051	-0.19%	19,700	308億3106万	+1.38%
12/06	2,026	2,059	2,026	2,055	+1.43%	28,900	308億9118万	+1.68%
12/05	2,023	2,039	2,023	2,026	+0.15%	20,000	304億5525万	+0.45%
12/04	2,022	2,026	2,015	2,023	-0.25%	9,400	304億1015万	+0.35%
12/01	2,028	2,037	2,026	2,028	-0.34%	9,900	304億8531万	+0.7%
11/30	2,024	2,037	2,024	2,035	+0.54%	12,100	305億9054万	+1.14%
11/29	2,036	2,036	2,024	2,024	-0.59%	6,100	304億2519万	+0.75%

2922 なとり

イベントチャート

2023/11/29～2024/04/25

イベント情報＆株価推移

開示資料

決算

株式

チャート