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
04/23	1,035	1,042	1,035	1,039	-0.1%	5,900	152億9132万	+0.48%
04/22	1,031	1,040	1,031	1,040	+0.87%	9,300	153億604万	+0.68%
04/19	1,041	1,041	1,030	1,031	-0.96%	15,600	151億7358万	-0.1%
04/18	1,039	1,042	1,039	1,041	+0.19%	5,500	153億2076万	+0.97%
04/17	1,040	1,045	1,039	1,039	-0.1%	8,800	152億9132万	+0.87%
04/16	1,045	1,045	1,040	1,040	-0.48%	10,600	153億604万	+1.17%
04/15	1,041	1,045	1,041	1,045	-0.1%	9,300	153億7963万	+1.75%
04/12	1,046	1,048	1,044	1,046	0%	5,900	153億9434万	+2.05%
04/11	1,045	1,046	1,044	1,046	-0.19%	7,100	153億9434万	+2.25%
04/10	1,045	1,049	1,043	1,048	+0.48%	10,700	154億2378万	+2.54%
04/09	1,040	1,043	1,040	1,043	+0.29%	6,900	153億5019万	+2.25%
04/08	1,039	1,046	1,035	1,040	-0.19%	17,700	153億604万	+2.06%
04/05	1,040	1,045	1,038	1,042	+0.19%	10,800	153億3547万	+2.36%
04/04	1,038	1,042	1,034	1,040	+0.19%	14,000	153億604万	+2.26%
04/03	1,042	1,042	1,033	1,038	-0.38%	11,700	152億7660万	+2.17%
04/02	1,048	1,049	1,041	1,042	-0.19%	9,800	153億3547万	+2.76%
04/01	1,050	1,050	1,041	1,044	+0.1%	16,200	153億6491万	+3.06%
03/29	1,029	1,045	1,029	1,043	+1.36%	29,500	153億5019万	+3.17%
03/28	1,020	1,030	1,019	1,029	+0.88%	32,300	151億4415万	+1.98%
03/27	1,019	1,020	1,017	1,020	+0.1%	15,900	150億1169万	+1.19%
03/26	1,013	1,019	1,013	1,019	+0.49%	20,300	149億9697万	+1.19%
03/25	1,013	1,014	1,010	1,014	+0.1%	8,200	149億2339万	+0.7%
03/22	1,010	1,013	1,010	1,013	+0.2%	5,900	149億867万	+0.7%
03/21	1,010	1,014	1,010	1,011	+0.2%	11,000	148億7924万	+0.6%
03/19	1,012	1,012	1,009	1,009	0%	4,200	148億4980万	+0.4%
03/18	1,010	1,012	1,008	1,009	0%	7,600	148億4980万	+0.4%
03/15	1,008	1,010	1,006	1,009	+0.1%	4,400	148億4980万	+0.5%
03/14	1,010	1,010	1,002	1,008	+0.2%	4,700	148億3508万	+0.4%
03/13	1,002	1,012	1,002	1,006	+0.4%	11,100	148億565万	+0.2%
03/12	1,003	1,005	1,001	1,002	+0.1%	7,500	147億4678万	-0.1%
03/11	1,005	1,005	998	1,001	-0.3%	15,100	147億3206万	-0.2%
03/08	999	1,009	999	1,004	-0.3%	15,800	147億7621万	+0.1%
03/07	1,000	1,011	1,000	1,007	+0.4%	16,300	148億2037万	+0.4%
03/06	1,010	1,016	1,001	1,003	-0.69%	21,100	147億6150万	0%
03/05	1,015	1,015	1,010	1,010	-0.3%	9,900	148億6452万	+0.7%
03/04	1,019	1,019	1,013	1,013	-0.2%	15,100	149億867万	+1%
03/01	1,013	1,015	1,013	1,015	+0.3%	8,500	149億3811万	+1.3%
02/29	1,007	1,012	1,007	1,012	+0.3%	8,200	148億9395万	+1.1%
02/28	1,007	1,012	1,006	1,009	+0.3%	17,400	148億4980万	+0.9%
02/27	1,005	1,009	1,004	1,006	+0.1%	12,000	148億565万	+0.6%
02/26	1,001	1,006	1,001	1,005	+0.3%	8,300	147億9093万	+0.6%
02/22	1,000	1,005	1,000	1,002	+0.1%	8,800	147億4678万	+0.4%
02/21	1,000	1,005	1,000	1,001	+0.3%	10,900	147億3206万	+0.3%
02/20	1,000	1,004	997	998	-0.3%	11,400	146億8791万	+0.1%
02/19	1,000	1,001	999	1,001	+0.2%	5,700	147億3206万	+0.5%
02/16	1,004	1,005	995	999	+0.1%	14,400	147億263万	+0.3%
02/15	1,001	1,004	998	998	-0.1%	11,300	146億8791万	+0.3%
02/14	995	999	991	999	+0.2%	10,800	147億263万	+0.4%
02/13	15:30 営業外費用の計上に関するお知らせ
02/13	15:30 2024年6月期第2四半期決算説明資料
02/13	15:30 2024年6月期第2四半期決算短信〔日本基準〕(連結)
02/13	999	1,002	995	997	-0.2%	22,200	146億7319万	+0.3%
02/09	1,001	1,002	999	999	-0.2%	9,500	147億263万	+0.5%
02/08	1,004	1,004	999	1,001	0%	10,000	147億3206万	+0.81%
02/07	1,004	1,004	1,000	1,001	+0.2%	8,700	147億3206万	+0.91%
02/06	1,000	1,002	999	999	-0.1%	11,100	147億263万	+0.81%
02/05	1,005	1,005	1,000	1,000	0%	7,800	147億1735万	+1.01%
02/02	1,001	1,002	1,000	1,000	-0.2%	6,000	147億1735万	+1.11%
02/01	1,006	1,006	1,002	1,002	-0.4%	6,300	147億4678万	+1.52%
01/31	1,006	1,006	1,003	1,006	0%	8,200	148億565万	+2.03%
01/30	1,000	1,006	1,000	1,006	+0.1%	10,000	148億565万	+2.13%
01/29	997	1,005	997	1,005	+1.01%	25,700	147億9093万	+2.24%
01/26	997	997	994	995	-0.1%	7,100	146億4376万	+1.32%
01/25	994	996	994	996	+0.3%	9,700	146億5848万	+1.53%
01/24	990	993	990	993	+0.2%	9,500	146億1432万	+1.33%
01/23	989	992	989	991	+0.2%	11,700	145億8489万	+1.23%
01/22	989	989	987	989	0%	6,000	145億5545万	+1.12%
01/19	990	990	986	989	+0.1%	8,600	145億5545万	+1.23%
01/18	989	989	986	988	+0.3%	5,800	145億4074万	+1.13%
01/17	985	990	985	985	-0.1%	8,400	144億9658万	+0.92%
01/16	990	990	986	986	-0.1%	8,000	145億1130万	+1.13%
01/15	988	988	985	987	+0.2%	11,600	145億2602万	+1.33%
01/12	990	991	985	985	-0.2%	11,600	144億9658万	+1.13%
01/11	990	994	987	987	-0.1%	17,400	145億2602万	+1.44%
01/10	985	989	985	988	+0.41%	10,800	145億4074万	+1.54%
01/09	985	986	983	984	+0.51%	14,100	144億8187万	+1.23%
01/05	984	984	979	979	-0.31%	13,500	144億828万	+0.82%
01/04	983	985	980	982	-0.2%	16,400	144億5243万	+1.13%
2023
12/29	980	984	978	984	+0.51%	11,100	144億8187万	+1.44%
12/28	969	979	968	979	+1.24%	17,500	144億828万	+0.93%
12/27	965	969	963	967	+0.21%	19,400	142億3167万	-0.31%
12/26	965	968	965	965	0%	10,800	142億224万	-0.52%
12/25	971	971	965	965	-0.62%	16,100	142億224万	-0.62%
12/22	971	972	970	971	+0.1%	8,300	142億9054万	0%
12/21	972	972	969	970	-0.31%	5,200	142億7582万	-0.1%
12/20	975	975	970	973	0%	7,900	143億1998万	+0.21%
12/19	967	974	967	973	+0.62%	8,000	143億1998万	+0.21%
12/18	974	974	966	967	-0.31%	10,800	142億3167万	-0.41%
12/15	970	973	968	970	0%	7,500	142億7582万	-0.1%
12/14	969	974	969	970	+0.1%	5,100	142億7582万	-0.21%
12/13	970	976	969	969	-0.1%	10,300	142億6111万	-0.31%
12/12	975	975	969	970	-0.51%	5,500	142億7582万	-0.21%
12/11	970	977	964	975	+1.35%	13,800	143億4941万	+0.31%
12/08	970	970	962	962	-0.52%	10,300	141億5809万	-1.03%
12/07	971	973	964	967	-0.51%	16,200	142億3167万	-0.51%
12/06	975	976	972	972	-0.21%	10,600	143億526万	0%
12/05	971	975	971	974	+0.31%	3,600	143億3469万	+0.21%
12/04	970	975	970	971	+0.21%	4,600	142億9054万	0%
12/01	12:30 (開示事項の経過)海外子会社設立に関するお知らせ
12/01	969	974	966	969	0%	4,400	142億6111万	-0.21%
11/30	966	969	962	969	+0.31%	7,800	142億6111万	-0.21%
11/29	971	974	966	966	-0.51%	9,000	142億1696万	-0.41%
11/28	971	975	971	971	0%	4,400	142億9054万	+0.1%
11/27	975	975	971	971	-0.31%	7,100	142億9054万	+0.21%

3140 BRUNO

IR情報

2023/11/27～2024/04/23

IR情報＆株価推移

開示資料

決算

株式

チャート