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
12/13	134	135	131	135	+0.75%	7,700	27億3187万	+1.5%
12/12	134	135	133	134	0%	4,700	27億1163万	+1.52%
12/11	135	135	134	134	0%	8,400	27億1163万	+1.52%
12/10	135	136	134	134	-1.47%	6,800	27億1163万	+1.52%
12/09	135	137	134	136	+2.26%	23,500	27億5210万	+3.03%
12/06	134	134	132	133	0%	3,500	26億9139万	+1.53%
12/05	131	133	131	133	-0.75%	10,800	26億9139万	+1.53%
12/04	133	134	133	134	+0.75%	2,700	27億1163万	+2.29%
12/03	131	133	131	133	+0.76%	3,300	26億9139万	+2.31%
12/02	131	132	130	132	+0.76%	4,900	26億7116万	+1.54%
11/29	129	131	128	131	+2.34%	5,700	26億5092万	+0.77%
11/28	131	131	128	128	-1.54%	24,100	25億9021万	-1.54%
11/27	131	131	130	130	-0.76%	6,600	26億3069万	0%
11/26	134	135	131	131	-2.24%	21,800	26億5092万	+0.77%
11/25	134	136	134	134	0%	4,600	27億1163万	+3.08%
11/22	135	136	134	134	0%	20,400	27億1163万	+3.88%
11/21	135	137	134	134	0%	25,600	27億1163万	+3.88%
11/20	132	134	132	134	+1.52%	13,000	27億1163万	+3.88%
11/19	132	133	130	132	0%	9,100	26億7116万	+2.33%
11/18	130	132	129	132	+0.76%	7,600	26億7116万	+3.13%
11/15	132	132	129	131	-0.76%	7,200	26億5092万	+2.34%
11/14	129	132	129	132	+3.13%	21,100	26億7116万	+3.13%
11/13	131	131	128	128	-3.76%	20,300	25億9021万	0%
11/12	15:30 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	133	136	131	133	0%	42,900	26億9139万	+3.91%
11/11	132	134	130	133	+2.31%	11,200	26億9139万	+3.91%
11/08	130	132	130	130	0%	15,100	26億3069万	+1.56%
11/07	128	130	128	130	+1.56%	11,200	26億3069万	+1.56%
11/06	127	128	126	128	+0.79%	2,100	25億9021万	0%
11/05	126	127	125	127	+1.6%	5,200	25億6998万	-0.78%
11/01	126	127	124	125	-1.57%	8,000	25億2951万	-2.34%
10/31	126	127	126	127	0%	2,600	25億6998万	-0.78%
10/30	125	127	125	127	+1.6%	16,100	25億6998万	-0.78%
10/29	126	126	125	125	0%	8,000	25億2951万	-2.34%
10/28	126	126	125	125	-0.79%	2,900	25億2951万	-2.34%
10/25	126	128	126	126	-1.56%	6,600	25億4974万	-1.56%
10/24	127	128	127	128	0%	6,300	25億9021万	0%
10/23	128	129	128	128	+0.79%	1,300	25億9021万	0%
10/22	127	128	127	127	-0.78%	4,200	25億6998万	0%
10/21	128	128	128	128	0%	1,700	25億9021万	+0.79%
10/18	128	129	128	128	0%	1,400	25億9021万	+0.79%
10/17	128	129	128	128	0%	800	25億9021万	+0.79%
10/16	129	129	128	128	-0.78%	5,000	25億9021万	+0.79%
10/15	129	130	127	129	0%	14,400	26億1045万	+1.57%
10/11	128	129	127	129	+0.78%	1,100	26億1045万	+1.57%
10/10	127	129	126	128	+0.79%	8,400	25億9021万	+0.79%
10/09	128	129	127	127	-1.55%	5,200	25億6998万	0%
10/08	129	129	127	129	0%	8,200	26億1045万	+1.57%
10/07	130	130	128	129	+0.78%	3,400	26億1045万	+1.57%
10/04	129	129	128	128	-0.78%	600	25億9021万	+0.79%
10/03	130	130	128	129	0%	2,300	26億1045万	+1.57%
10/02	128	131	127	129	0%	11,000	26億1045万	+1.57%
10/01	128	129	126	129	+0.78%	5,600	26億1045万	+1.57%
09/30	127	128	125	128	+0.79%	9,400	25億9021万	0%
09/27	126	127	125	127	+1.6%	6,700	25億6998万	-0.78%
09/26	125	126	125	125	-0.79%	4,100	25億2951万	-2.34%
09/25	126	127	125	126	-0.79%	5,600	25億4974万	-1.56%
09/24	127	128	126	127	0%	9,400	25億6998万	-0.78%
09/20	126	128	126	127	+0.79%	11,500	25億6998万	-0.78%
09/19	126	126	125	126	+0.8%	2,000	25億4974万	-1.56%
09/18	127	127	124	125	-0.79%	7,500	25億2951万	-2.34%
09/17	126	127	126	126	+0.8%	2,500	25億4974万	-1.56%
09/13	126	127	125	125	-0.79%	6,800	25億2951万	-2.34%
09/12	126	126	125	126	+0.8%	11,400	25億4974万	-2.33%
09/11	127	127	125	125	-1.57%	2,500	25億2951万	-2.34%
09/10	127	127	126	127	0%	4,600	25億6998万	-0.78%
09/09	124	127	123	127	+0.79%	5,600	25億6998万	0%
09/06	127	129	125	126	-0.79%	6,800	25億4974万	-1.56%
09/05	124	128	124	127	+1.6%	14,700	25億6998万	-0.78%
09/04	128	129	124	125	-3.85%	30,300	25億2951万	-2.34%
09/03	129	131	129	130	+0.78%	6,900	26億3069万	+0.78%
09/02	131	132	129	129	-1.53%	13,300	26億1045万	0%
08/30	129	132	129	131	+1.55%	14,200	26億5092万	+0.77%
08/29	131	131	128	129	-1.53%	25,100	26億1045万	-0.77%
08/28	131	132	131	131	0%	3,300	26億5092万	+0.77%
08/27	131	132	129	131	0%	6,400	26億5092万	0%
08/26	131	131	129	131	0%	3,600	26億5092万	0%
08/23	130	131	130	131	+0.77%	2,300	26億5092万	0%
08/22	129	130	129	130	+0.78%	1,800	26億3069万	-1.52%
08/21	130	131	129	129	-0.77%	1,800	26億1045万	-2.27%
08/20	129	130	129	130	+0.78%	3,800	26億3069万	-1.52%
08/19	130	132	128	129	-0.77%	11,200	26億1045万	-3.01%
08/16	130	134	130	130	+0.78%	12,700	26億3069万	-2.26%
08/15	128	130	127	129	+1.57%	7,200	26億1045万	-3.01%
08/14	128	129	127	127	-0.78%	11,600	25億6998万	-5.22%
08/13	129	129	125	128	-0.78%	11,500	25億9021万	-4.48%
08/09	128	130	128	129	+1.57%	3,900	26億1045万	-4.44%
08/08	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/08	125	127	125	127	+2.42%	3,700	25億6998万	-5.93%
08/07	117	130	113	124	+5.98%	27,600	25億927万	-8.82%
08/06	111	122	111	117	+6.36%	31,700	23億6762万	-14.6%
08/05	130	130	110	110	-16.67%	48,000	22億2596万	-19.71%
08/02	133	134	132	132	-2.94%	10,300	26億7116万	-5.04%
08/01	137	137	135	136	-0.73%	5,200	27億5210万	-2.16%
07/31	137	137	135	137	0%	3,300	27億7234万	-1.44%
07/30	137	137	136	137	0%	2,300	27億7234万	-1.44%
07/29	138	138	136	137	-0.72%	15,600	27億7234万	-1.44%
07/26	137	138	136	138	+0.73%	7,700	27億9257万	-0.72%
07/25	138	140	136	137	-1.44%	10,800	27億7234万	-1.44%
07/24	139	141	139	139	-0.71%	4,400	28億1281万	0%
07/23	139	141	139	140	+0.72%	5,100	28億3305万	+0.72%
07/22	141	142	139	139	-1.42%	5,000	28億1281万	0%

3011 バナーズ

IR情報

2024/07/22～2024/12/13

IR情報＆株価推移

開示資料

決算

株式

チャート