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
09/19	2,557	2,653	2,557	2,587	+2.25%	28,000	54億5908万	+2.17%
09/18	2,502	2,558	2,500	2,530	+1.61%	11,800	53億3880万	+0.08%
09/17	2,505	2,506	2,452	2,490	-0.6%	15,300	52億5439万	-1.35%
09/13	2,530	2,530	2,488	2,505	-0.99%	10,800	52億8605万	-0.44%
09/12	2,455	2,531	2,455	2,530	+3.56%	13,500	53億3880万	+0.64%
09/11	2,491	2,525	2,412	2,443	-2.08%	20,700	51億5521万	-2.79%
09/10	2,520	2,521	2,495	2,495	-0.99%	6,300	52億6494万	-0.48%
09/09	2,450	2,525	2,431	2,520	+0.36%	30,500	53億1770万	+1.2%
09/06	2,520	2,520	2,460	2,511	+0.6%	17,700	52億9871万	+0.72%
09/05	2,485	2,585	2,457	2,496	-0.56%	18,500	52億6705万	-0.36%
09/04	2,580	2,586	2,479	2,510	-4.34%	19,700	52億9660万	-0.52%
09/03	10:30 自己株式取得状況に関するお知らせ
09/03	2,629	2,660	2,610	2,624	-0.23%	7,600	55億3716万	+3.31%
09/02	2,627	2,681	2,601	2,630	+0.88%	22,000	55億4982万	+3.06%
08/30	2,602	2,671	2,602	2,607	+0.66%	8,700	55億129万	+1.72%
08/29	2,629	2,629	2,575	2,590	-1.63%	14,100	54億6541万	+0.47%
08/28	2,699	2,748	2,590	2,633	-1.02%	29,100	55億5615万	+1.39%
08/27	2,620	2,700	2,612	2,660	+9.83%	102,300	56億1313万	+1.76%
08/26	15:00 自己株式取得に係る事項の決定に関するお知らせ
08/26	2,476	2,476	2,402	2,422	-3%	13,500	51億1090万	-7.8%
08/23	2,483	2,497	2,464	2,497	-0.08%	2,000	52億6916万	-5.92%
08/22	2,496	2,509	2,486	2,499	+0.12%	2,500	52億7338万	-6.68%
08/21	2,456	2,503	2,456	2,496	+0.16%	2,100	52億6705万	-7.86%
08/20	2,507	2,520	2,492	2,492	+0.08%	3,300	52億5861万	-9.08%
08/19	2,537	2,553	2,450	2,490	-2.35%	8,300	52億5439万	-10.14%
08/16	2,541	2,550	2,516	2,550	+2.25%	16,700	53億8101万	-8.93%
08/15	2,491	2,565	2,482	2,494	+0.48%	14,900	52億6283万	-11.81%
08/14	2,447	2,482	2,407	2,482	+2.48%	11,600	52億3751万	-13.25%
08/13	2,330	2,433	2,330	2,422	+5.44%	11,900	51億1090万	-16.31%
08/09	2,338	2,350	2,231	2,297	-6.28%	27,600	48億4712万	-21.66%
08/08	15:00 2024年度第1四半期決算説明資料
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	2,524	2,524	2,429	2,451	-2.27%	14,200	51億7210万	-17.56%
08/07	2,313	2,550	2,313	2,508	+9.19%	10,400	52億9238万	-16.59%
08/06	2,333	2,343	2,242	2,297	+10.27%	19,000	48億4712万	-24.32%
08/05	2,383	2,383	2,083	2,083	-19.36%	45,300	43億9554万	-32.24%
08/02	2,702	2,702	2,582	2,583	-8.47%	43,900	54億5064万	-17.16%
08/01	2,928	2,928	2,750	2,822	-4.24%	60,300	59億5498万	-10.3%
07/31	2,914	2,947	2,850	2,947	+1.13%	4,900	62億1875万	-6.8%
07/30	2,940	2,940	2,900	2,914	-0.92%	1,600	61億4912万	-8.05%
07/29	2,954	3,005	2,941	2,941	+1.27%	9,000	62億609万	-7.49%
07/26	2,960	2,961	2,892	2,904	-2.68%	11,600	61億2802万	-8.94%
07/25	2,989	3,000	2,930	2,984	-2.32%	10,800	62億9683万	-6.78%
07/24	3,050	3,140	3,045	3,055	+0.16%	6,900	64億4666万	-4.8%
07/23	3,005	3,095	3,005	3,050	+1.67%	3,600	64億3611万	-5.19%
07/22	3,085	3,085	2,985	3,000	-2.76%	6,900	63億3060万	-6.95%
07/19	3,085	3,125	3,070	3,085	-0.64%	7,200	65億996万	-4.49%
07/18	3,200	3,235	3,070	3,105	-5.34%	15,000	65億5217万	-3.84%
07/17	3,320	3,350	3,275	3,280	-0.61%	4,500	69億2145万	+1.61%
07/16	3,225	3,325	3,225	3,300	+2.33%	7,800	69億6366万	+2.52%
07/12	3,220	3,280	3,215	3,225	0%	7,400	68億539万	+0.59%
07/11	3,265	3,265	3,210	3,225	-0.77%	7,300	68億539万	+1.03%
07/10	3,285	3,330	3,225	3,250	-2.11%	13,700	68億5815万	+2.27%
07/09	3,345	3,405	3,280	3,320	+0.3%	12,900	70億586万	+4.93%
07/08	3,370	3,445	3,310	3,310	-1.63%	8,800	69億8476万	+5.15%
07/05	3,330	3,415	3,170	3,365	+1.36%	26,300	71億82万	+7.37%
07/04	3,295	3,350	3,260	3,320	+0.76%	12,300	70億586万	+6.72%
07/03	3,225	3,295	3,210	3,295	+2.49%	8,200	69億5310万	+6.67%
07/02	3,270	3,270	3,200	3,215	-1.68%	7,300	67億8429万	+4.76%
07/01	3,205	3,270	3,175	3,270	+2.83%	7,400	69億35万	+7.04%
06/28	3,220	3,260	3,165	3,180	-3.05%	10,800	67億1043万	+4.67%
06/27	3,295	3,295	3,210	3,280	+1.55%	4,400	69億2145万	+8.47%
06/26	3,135	3,235	3,130	3,230	+3.53%	12,500	68億1594万	+7.34%
06/25	3,160	3,160	3,105	3,120	-1.58%	9,000	65億8382万	+4.21%
06/24	3,165	3,180	3,155	3,170	-0.47%	3,300	66億8933万	+6.16%
06/21	3,190	3,215	3,160	3,185	-0.62%	3,900	67億2098万	+7.06%
06/20	3,155	3,225	3,150	3,205	+0.94%	5,200	67億6319万	+8.28%
06/19	3,225	3,255	3,170	3,175	-2.46%	17,300	66億9988万	+7.81%
06/18	3,300	3,315	3,220	3,255	+0.77%	8,400	68億6870万	+11.05%
06/17	3,165	3,330	3,165	3,230	+2.7%	23,600	68億1594万	+10.84%
06/14	3,055	3,150	3,055	3,145	+2.11%	21,300	66億3657万	+8.45%
06/13	3,100	3,125	3,005	3,080	0%	10,600	64億9941万	+6.39%
06/12	3,040	3,110	3,040	3,080	+1.32%	6,700	64億9941万	+6.35%
06/11	3,010	3,115	2,997	3,040	+1.91%	14,800	64億1500万	+4.97%
06/10	2,923	2,989	2,908	2,983	+3.76%	9,000	62億9472万	+2.93%
06/07	2,882	2,979	2,870	2,875	-0.24%	4,200	60億6682万	-0.73%
06/06	2,947	2,947	2,882	2,882	+0.03%	19,400	60億8159万	-0.62%
06/05	2,940	2,940	2,865	2,881	-1.94%	7,300	60億7948万	-0.96%
06/04	2,960	2,965	2,930	2,938	-0.74%	4,600	61億9976万	+0.65%
06/03	2,919	2,964	2,880	2,960	+6.63%	16,100	62億4619万	+1.13%
05/31	2,748	2,786	2,748	2,776	+0.4%	3,200	58億5791万	-5.42%
05/30	2,773	2,799	2,731	2,765	-1.71%	9,500	58億3470万	-6.05%
05/29	2,862	2,910	2,811	2,813	-1.71%	23,200	59億3599万	-4.64%
05/28	2,832	2,888	2,832	2,862	+1.02%	6,700	60億3939万	-3.18%
05/27	2,843	2,854	2,829	2,833	-0.32%	5,000	59億7819万	-4.55%
05/24	2,860	2,868	2,842	2,842	-1.69%	3,200	59億9718万	-4.63%
05/23	2,911	2,922	2,860	2,891	+1.05%	4,100	61億58万	-3.47%
05/22	2,930	2,930	2,851	2,861	-2.12%	8,100	60億3728万	-5.01%
05/21	15:00 取締役の異動に関するお知らせ
05/21	2,930	2,954	2,918	2,923	+1.14%	8,900	61億6811万	-3.5%
05/20	2,839	2,926	2,839	2,890	+2.48%	16,200	60億9847万	-5.21%
05/17	2,789	2,825	2,751	2,820	0%	12,600	59億5076万	-8.14%
05/16	2,841	2,841	2,757	2,820	-0.18%	20,300	59億5076万	-8.77%
05/15	2,847	2,865	2,825	2,825	-0.63%	8,300	59億6131万	-9.16%
05/14	2,860	2,865	2,840	2,843	-0.59%	7,200	59億9929万	-9.08%
05/13	2,906	2,950	2,845	2,860	-5.77%	39,800	60億3517万	-9.26%
05/10	15:00 2024年3月期(2023年度)決算説明資料
05/10	15:00 2024年3月期決算短信[日本基準](連結)
05/10	15:00 剰余金の配当に関するお知らせ
05/10	3,110	3,110	2,986	3,035	-1.78%	22,500	64億445万	-4.17%
05/09	3,080	3,120	3,055	3,090	+0.32%	4,900	65億2051万	-2.65%
05/08	3,080	3,190	3,080	3,080	-0.96%	9,700	64億9941万	-3.27%
05/07	3,020	3,130	3,010	3,110	+6.47%	10,300	65億6272万	-2.63%
05/02	2,977	2,981	2,905	2,921	-1.85%	15,700	61億6389万	-8.86%
05/01	3,080	3,080	2,976	2,976	-4.62%	7,500	62億7995万	-7.49%
04/30	3,105	3,150	3,025	3,120	+0.16%	13,000	65億8382万	-3.44%
04/26	3,145	3,145	3,025	3,115	-1.11%	9,800	65億7327万	-3.86%
04/25	3,170	3,185	3,050	3,150	0%	9,400	66億4713万	-2.93%

3131 シンデン・ハイテックス

IR情報

2024/04/25～2024/09/19

IR情報＆株価推移

開示資料

決算

株式

チャート