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
04/24	2,176	2,193	2,160	2,193	+0.87%	4,000	98億1016万	-0.95%
04/23	2,180	2,193	2,174	2,174	-0.14%	2,400	97億2517万	-1.85%
04/22	2,171	2,194	2,165	2,177	-0.23%	2,600	97億3859万	-1.67%
04/19	2,183	2,184	2,165	2,182	0%	4,400	97億6095万	-1.53%
04/18	2,191	2,199	2,180	2,182	-0.41%	600	97億6095万	-1.49%
04/17	2,200	2,200	2,178	2,191	-0.5%	500	98億121万	-1.04%
04/16	2,229	2,240	2,160	2,202	-1.26%	7,000	98億5042万	-0.45%
04/15	2,201	2,235	2,201	2,230	+2.76%	4,600	99億7568万	+0.95%
04/12	2,187	2,200	2,160	2,170	-0.46%	6,000	97億727万	-1.63%
04/11	2,186	2,190	2,163	2,180	-0.41%	3,100	97億5201万	-1.13%
04/10	2,176	2,193	2,162	2,189	+0.6%	4,400	97億9227万	-0.68%
04/09	2,175	2,206	2,140	2,176	+1.07%	8,100	97億3411万	-1.18%
04/08	2,194	2,194	2,152	2,153	-0.6%	5,700	96億3123万	-2.18%
04/05	2,164	2,189	2,161	2,166	-1.19%	7,600	96億8938万	-1.59%
04/04	2,199	2,199	2,173	2,192	-0.9%	4,200	98億569万	-0.36%
04/03	2,200	2,223	2,184	2,212	-0.49%	4,200	98億9516万	+0.59%
04/02	2,230	2,238	2,175	2,223	-0.27%	6,500	99億4436万	+1.23%
04/01	2,264	2,264	2,162	2,229	-0.04%	10,200	99億7120万	+1.64%
03/29	2,218	2,257	2,195	2,230	+0.41%	14,200	99億7568万	+1.83%
03/28	2,228	2,240	2,154	2,221	-4.02%	30,900	99億3542万	+1.55%
03/27	2,280	2,314	2,280	2,314	+0.83%	10,700	103億5144万	+5.9%
03/26	2,295	2,310	2,295	2,295	0%	11,700	102億6645万	+5.37%
03/25	2,285	2,300	2,266	2,295	+0.31%	14,300	102億6645万	+5.61%
03/22	2,280	2,290	2,250	2,288	+0.39%	25,200	102億3513万	+5.58%
03/21	2,270	2,299	2,250	2,279	+1.97%	21,500	101億9487万	+5.41%
03/19	2,343	2,343	2,235	2,235	+4.29%	72,500	99億9804万	+3.62%
03/18	15:30 業績予想及び配当予想の修正に関するお知らせ
03/18	2,161	2,161	2,141	2,143	-3.56%	2,400	95億8649万	-0.51%
03/15	2,136	2,222	2,136	2,222	+2.87%	2,900	99億3989万	+3.11%
03/14	2,151	2,160	2,134	2,160	+0.33%	1,200	96億6254万	+0.33%
03/13	2,131	2,155	2,130	2,153	+0.65%	2,400	96億3123万	0%
03/12	15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
03/12	2,133	2,140	2,123	2,139	-0.05%	3,200	95億6860万	-0.7%
03/11	2,140	2,141	2,140	2,140	-0.09%	1,500	95億7307万	-0.7%
03/08	2,143	2,143	2,141	2,142	-0.09%	900	95億8202万	-0.65%
03/07	2,144	2,145	2,143	2,144	-0.19%	2,800	95億9096万	-0.6%
03/06	2,149	2,162	2,142	2,148	-0.51%	1,000	96億886万	-0.51%
03/05	2,142	2,172	2,142	2,159	+0.84%	3,500	96億5807万	-0.05%
03/04	2,145	2,151	2,141	2,141	-0.6%	6,900	95億7754万	-0.88%
03/01	2,150	2,160	2,141	2,154	+0.09%	6,000	96億3570万	-0.42%
02/29	2,150	2,158	2,143	2,152	-0.32%	700	96億2675万	-0.51%
02/28	2,141	2,159	2,141	2,159	+0.84%	1,900	96億5807万	-0.23%
02/27	2,144	2,153	2,140	2,141	-0.56%	1,600	95億7754万	-1.06%
02/26	2,148	2,159	2,141	2,153	+0.23%	4,700	96億3123万	-0.55%
02/22	2,150	2,160	2,148	2,148	-0.14%	2,800	96億886万	-0.88%
02/21	2,163	2,165	2,149	2,151	-0.88%	1,600	96億2228万	-0.74%
02/20	2,148	2,178	2,148	2,170	+0.93%	6,100	97億727万	+0.05%
02/19	15:30 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
02/19	2,146	2,151	2,145	2,150	0%	3,700	96億1781万	-0.88%
02/16	2,150	2,250	2,150	2,150	0%	5,600	96億1781万	-0.97%
02/15	2,170	2,170	2,150	2,150	-0.46%	1,800	96億1781万	-1.06%
02/14	2,155	2,160	2,145	2,160	+0.14%	1,400	96億6254万	-0.69%
02/13	2,166	2,166	2,155	2,157	-0.42%	1,400	96億4912万	-0.92%
02/09	15:31 2024年3月期第3四半期決算短信〔日本基準〕(非連結)
02/09	15:31 2024年3月期第3四半期決算補足説明資料
02/09	2,182	2,184	2,165	2,166	-0.41%	2,600	96億8938万	-0.55%
02/08	2,175	2,175	2,166	2,175	+0.32%	800	97億2964万	-0.09%
02/07	2,168	2,168	2,168	2,168	+0.05%	300	96億9833万	-0.32%
02/06	2,166	2,171	2,166	2,167	-0.14%	800	96億9385万	-0.28%
02/05	2,169	2,183	2,169	2,170	+0.23%	400	97億727万	-0.09%
02/02	2,158	2,170	2,158	2,165	+0.42%	1,100	96億8491万	-0.18%
02/01	2,156	2,158	2,156	2,156	-0.83%	1,700	96億4465万	-0.51%
01/31	2,163	2,188	2,163	2,174	-0.91%	3,100	97億2517万	+0.46%
01/30	2,200	2,200	2,176	2,194	+1.15%	1,200	98億1463万	+1.57%
01/29	2,170	2,171	2,169	2,169	-0.05%	2,200	97億280万	+0.65%
01/26	2,196	2,196	2,170	2,170	-1.23%	1,400	97億727万	+0.93%
01/25	2,163	2,197	2,163	2,197	+1.34%	300	98億2805万	+2.42%
01/24	2,160	2,188	2,160	2,168	0%	300	96億9833万	+1.36%
01/23	2,162	2,170	2,162	2,168	+0.37%	1,300	96億9833万	+1.59%
01/22	2,163	2,172	2,160	2,160	-0.74%	1,200	96億6254万	+1.41%
01/19	2,190	2,190	2,168	2,176	-0.73%	1,000	97億3411万	+2.4%
01/18	2,164	2,194	2,164	2,192	+1.34%	1,300	98億569万	+3.4%
01/17	2,151	2,163	2,151	2,163	-0.73%	400	96億7596万	+2.32%
01/16	2,163	2,189	2,146	2,179	0%	1,700	97億4753万	+3.27%
01/15	2,158	2,199	2,158	2,179	-1.31%	2,300	97億4753万	+3.47%
01/12	2,208	2,208	2,208	2,208	+0.32%	100	98億7726万	+5.09%
01/11	2,202	2,202	2,188	2,201	+0.14%	500	98億4595万	+5.01%
01/10	2,193	2,219	2,165	2,198	-0.72%	1,100	98億3253万	+5.07%
01/09	2,180	2,214	2,180	2,214	+1.65%	2,800	99億410万	+6.03%
01/05	2,153	2,183	2,105	2,178	+1.63%	2,000	97億4306万	+4.56%
01/04	2,128	2,155	2,127	2,143	+0.94%	3,200	95億8649万	+3.03%
2023
12/29	2,100	2,129	2,100	2,123	+0.05%	2,000	94億9702万	+2.17%
12/28	2,105	2,122	2,105	2,122	0%	300	94億9255万	+2.22%
12/27	2,094	2,122	2,094	2,122	+1.34%	4,100	94億9255万	+2.27%
12/26	2,118	2,118	2,094	2,094	-0.99%	1,000	93億6729万	+1.01%
12/25	2,093	2,119	2,090	2,115	+1.2%	4,300	94億6124万	+2.03%
12/22	2,070	2,090	2,070	2,090	+0.1%	2,400	93億4940万	+0.87%
12/21	2,070	2,090	2,060	2,088	+1.36%	2,500	93億4045万	+0.77%
12/20	2,011	2,060	2,011	2,060	+0.88%	13,300	92億1520万	-0.58%
12/19	2,035	2,044	2,011	2,042	-0.54%	10,400	91億3468万	-1.5%
12/18	2,053	2,053	2,053	2,053	+0.15%	200	91億8389万	-1.01%
12/15	2,058	2,058	2,050	2,050	+0.54%	1,200	91億7047万	-1.35%
12/14	2,073	2,073	2,039	2,039	-0.78%	1,600	91億2126万	-2.02%
12/13	2,033	2,055	2,033	2,055	+0.2%	2,600	91億9283万	-1.39%
12/12	2,040	2,051	2,035	2,051	+0.24%	2,600	91億7494万	-1.72%
12/11	2,033	2,046	2,033	2,046	+0.79%	2,600	91億5257万	-2.11%
12/08	2,066	2,070	2,025	2,030	-1.93%	5,000	90億8100万	-3.01%
12/07	2,070	2,070	2,070	2,070	0%	100	92億5993万	-1.29%
12/06	2,060	2,073	2,060	2,070	+0.49%	1,000	92億5993万	-1.29%
12/05	2,075	2,080	2,060	2,060	-1.29%	7,200	92億1520万	-1.86%
12/04	2,095	2,095	2,072	2,087	-0.48%	3,500	93億3598万	-0.67%
12/01	2,106	2,106	2,071	2,097	+0.19%	3,100	93億8071万	-0.19%
11/30	2,090	2,100	2,087	2,093	-0.33%	4,800	93億6282万	-0.38%
11/29	2,108	2,108	2,091	2,100	0%	3,600	93億9414万	-0.1%
11/28	2,130	2,130	2,090	2,100	+0.72%	1,500	93億9414万	-0.14%
11/21	10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ

2993 長栄

IR情報

2023/11/28～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート