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
11/08	935	938	908	912	-1.83%	1,260,900	1543億5251万	-6.08%
11/07	11:30 業績予想の修正に関するお知らせ
11/07	11:30 2024年12月期第3四半期決算短信〔日本基準〕(連結)
11/07	977	979	929	929	-4.23%	1,992,100	1572億2969万	-4.52%
11/06	963	981	960	970	+1.78%	805,500	1641億6878万	-0.51%
11/05	960	968	953	953	-0.52%	614,400	1612億9160万	-2.16%
11/01	16:00 (開示事項の経過)連結子会社の清算結了に関するお知らせ
11/01	962	966	957	958	-1.74%	588,100	1621億3783万	-1.84%
10/31	973	979	969	975	+0.21%	639,400	1650億1501万	-0.1%
10/30	972	977	971	973	+0.21%	805,000	1646億7652万	-0.21%
10/29	970	973	966	971	+0.52%	289,300	1643億3803万	-0.31%
10/28	949	967	946	966	+1.9%	353,200	1634億9180万	-0.62%
10/25	955	959	947	948	-0.73%	269,000	1604億4537万	-2.37%
10/24	952	960	946	955	-0.93%	326,100	1616億3009万	-1.55%
10/23	958	969	956	964	+0.52%	303,600	1631億5331万	-0.41%
10/22	971	971	957	959	-1.74%	561,200	1623億708万	-0.62%
10/21	980	981	973	976	-0.41%	337,100	1651億8426万	+1.35%
10/18	981	988	979	980	+0.51%	394,100	1658億6125万	+2.08%
10/17	977	980	973	975	-0.2%	312,300	1650億1501万	+1.77%
10/16	980	985	972	977	-0.81%	390,500	1653億5351万	+2.2%
10/15	991	991	980	985	+0.1%	483,100	1667億748万	+3.25%
10/11	995	996	984	984	-1.11%	416,500	1665億3823万	+3.36%
10/10	992	995	986	995	+0.91%	409,800	1683億9994万	+4.74%
10/09	988	994	980	986	+0.41%	497,900	1668億7672万	+3.9%
10/08	988	994	981	982	-1.8%	673,400	1661億9974万	+3.48%
10/07	1,010	1,016	997	1,000	+0.1%	537,900	1692億4617万	+5.49%
10/04	993	999	985	999	+0.81%	504,000	1690億7692万	+5.49%
10/03	1,000	1,010	990	991	+1.12%	672,000	1677億2295万	+4.76%
10/02	975	989	970	980	+0.93%	565,800	1658億6125万	+3.59%
10/01	16:00 (開示事項の経過)連結子会社の商号変更に関するお知らせ
10/01	963	972	961	971	+1.25%	595,900	1643億3803万	+2.64%
09/30	16:00 保有不動産の分譲に関するお知らせ
09/30	950	966	947	959	-2.84%	708,300	1623億708万	+1.37%
09/27	976	987	973	987	+1.96%	589,000	1670億4597万	+4.22%
09/26	16:00 ARGONICS GmbHの持分取得に関するお知らせ
09/26	954	968	950	968	+2.33%	545,000	1638億3029万	+2.22%
09/25	943	949	938	946	+0.53%	353,700	1601億688万	-0.21%
09/24	942	952	939	941	+0.53%	593,700	1592億6064万	-0.84%
09/20	939	947	934	936	+0.54%	518,200	1584億1441万	-1.58%
09/19	921	933	921	931	+1.86%	470,600	1575億6818万	-2.31%
09/18	908	914	905	914	+1.22%	346,400	1546億9100万	-4.19%
09/17	908	909	891	903	+0.11%	459,000	1528億2929万	-5.45%
09/13	905	910	902	902	-1.31%	457,500	1526億6004万	-5.65%
09/12	915	923	906	914	+1.44%	323,800	1546億9100万	-4.59%
09/11	912	913	892	901	-1.42%	543,600	1524億9080万	-5.95%
09/10	925	928	914	914	-1.3%	324,500	1546億9100万	-4.89%
09/09	910	926	905	926	-0.11%	434,300	1567億2195万	-3.54%
09/06	940	943	924	927	-1.17%	423,500	1568億9120万	-3.74%
09/05	936	947	932	938	-0.21%	353,300	1587億5291万	-3.1%
09/04	960	964	940	940	-3.39%	685,000	1590億9140万	-3.59%
09/03	972	976	972	973	-0.1%	317,200	1646億7652万	-0.82%
09/02	982	983	968	974	-0.1%	369,300	1648億4577万	-1.22%
08/30	966	980	965	975	+0.52%	572,100	1650億1501万	-1.52%
08/29	975	976	967	970	-0.61%	269,400	1641億6878万	-2.32%
08/28	978	978	965	976	-0.51%	517,500	1651億8426万	-2.2%
08/27	984	988	980	981	+0.1%	350,000	1660億3049万	-2.19%
08/26	985	987	975	980	-0.51%	307,400	1658億6125万	-2.68%
08/23	981	987	977	985	+0.61%	254,600	1667億748万	-2.67%
08/22	970	984	967	979	+0.93%	387,900	1656億9200万	-3.64%
08/21	978	990	970	970	-2.51%	371,000	1641億6878万	-5.09%
08/20	997	998	982	995	+2.16%	292,500	1683億9994万	-3.21%
08/19	997	1,002	974	974	-2.4%	570,100	1648億4577万	-5.62%
08/16	994	1,002	987	998	+1.94%	387,300	1689億768万	-3.67%
08/15	962	984	958	979	+2.94%	510,000	1656億9200万	-5.77%
08/14	943	955	939	951	+0.53%	534,000	1609億5311万	-8.82%
08/13	934	946	930	946	+1.07%	666,900	1601億688万	-9.73%
08/09	955	955	922	936	-0.43%	644,500	1584億1441万	-11.11%
08/08	930	955	922	940	+1.08%	967,100	1590億9140万	-11.32%
08/07	11:30 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/07	932	965	917	930	-3.73%	1,229,300	1573億9894万	-12.76%
08/06	944	989	941	966	+9.9%	1,224,700	1634億9180万	-9.89%
08/05	963	968	879	879	-12.36%	1,191,400	1487億6738万	-18.38%
08/02	1,045	1,048	1,002	1,003	-6.09%	882,900	1697億5391万	-7.56%
08/01	1,086	1,089	1,064	1,068	-3.26%	547,000	1807億5491万	-1.84%
07/31	1,090	1,105	1,083	1,104	+1.19%	611,600	1868億4777万	+1.28%
07/30	1,085	1,095	1,084	1,091	-0.09%	338,200	1846億4757万	+0.09%
07/29	1,089	1,100	1,083	1,092	+2.06%	386,200	1848億1682万	+0.18%
07/26	1,075	1,084	1,070	1,070	-0.37%	408,400	1810億9340万	-1.92%
07/25	1,080	1,081	1,062	1,074	-1.47%	595,200	1817億7039万	-1.65%
07/24	1,097	1,101	1,088	1,090	-0.82%	410,400	1844億7832万	-0.18%
07/23	1,095	1,099	1,086	1,099	+1.38%	326,600	1860億154万	+0.64%
07/22	1,094	1,096	1,079	1,084	-0.73%	410,600	1834億6285万	-0.73%
07/19	1,095	1,097	1,081	1,092	-0.73%	457,300	1848億1682万	-0.09%
07/18	1,118	1,121	1,100	1,100	-1.7%	483,700	1861億7079万	+0.64%
07/17	1,120	1,137	1,114	1,119	+0.81%	553,000	1893億8646万	+2.38%
07/16	1,100	1,116	1,094	1,110	+1.56%	596,800	1878億6325万	+1.65%
07/12	1,090	1,104	1,085	1,093	-0.18%	444,600	1849億8606万	+0.18%
07/11	1,071	1,104	1,071	1,095	+3.11%	815,200	1853億2456万	+0.46%
07/10	1,068	1,070	1,055	1,062	-1.21%	583,400	1797億3943万	-2.48%
07/09	1,077	1,083	1,059	1,075	+0.37%	651,300	1819億3963万	-1.29%
07/08	1,080	1,084	1,068	1,071	-0.56%	540,700	1812億6265万	-1.74%
07/05	1,102	1,104	1,077	1,077	-2.53%	526,300	1822億7812万	-1.28%
07/04	1,091	1,105	1,088	1,105	+1.1%	527,000	1870億1702万	+1.28%
07/03	1,086	1,095	1,082	1,093	+0.18%	574,700	1849億8606万	+0.28%
07/02	1,085	1,094	1,075	1,091	0%	774,200	1846億4757万	+0.18%
07/01	1,085	1,096	1,082	1,091	+1.49%	674,400	1846億4757万	+0.18%
06/28	1,085	1,085	1,069	1,075	-0.83%	601,200	1819億3963万	-1.38%
06/27	1,082	1,086	1,073	1,084	-1.9%	569,300	1834億6285万	-0.64%
06/26	1,115	1,116	1,101	1,105	-1.07%	613,600	1870億1702万	+1.19%
06/25	1,104	1,120	1,098	1,117	+1.82%	481,400	1890億4797万	+2.38%
06/24	1,104	1,105	1,089	1,097	+0.27%	530,300	1856億6305万	+0.46%
06/21	1,101	1,111	1,094	1,094	-0.18%	681,900	1851億5531万	+0.09%
06/20	1,095	1,104	1,089	1,096	+0.18%	254,900	1854億9380万	+0.18%
06/19	1,089	1,105	1,088	1,094	+0.37%	281,600	1851億5531万	-0.09%
06/18	1,099	1,106	1,090	1,090	-0.18%	244,200	1844億7832万	-0.64%
06/17	1,112	1,114	1,088	1,092	-1.71%	473,300	1848億1682万	-0.73%
06/14	1,098	1,116	1,098	1,111	+1.18%	574,300	1880億3249万	+0.91%

3105 日清紡 HD

IR情報

2024/06/14～2024/11/08

IR情報＆株価推移

開示資料

決算

株式

チャート