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	2,900	2,910	2,876	2,880	-0.69%	30,200	866億921万	-2.6%
04/22	2,877	2,924	2,858	2,900	+1.61%	42,100	872億1066万	-1.99%
04/19	2,896	2,925	2,801	2,854	-2.46%	60,900	858億2732万	-3.55%
04/18	2,911	2,933	2,885	2,926	+1.07%	27,100	879億9255万	-1.15%
04/17	2,916	2,928	2,861	2,895	-0.45%	27,900	870億6030万	-2.13%
04/16	2,956	2,956	2,899	2,908	-2.48%	32,800	874億5124万	-1.69%
04/15	2,978	2,985	2,951	2,982	+0.13%	27,600	896億7662万	+0.85%
04/12	2,995	3,025	2,978	2,978	+0.4%	33,000	895億5633万	+0.74%
04/11	2,934	2,977	2,925	2,966	-0.1%	16,700	891億9545万	+0.37%
04/10	2,967	2,983	2,945	2,969	+0.92%	19,400	892億8567万	+0.51%
04/09	2,910	2,959	2,910	2,942	+1.24%	27,700	884億7371万	-0.37%
04/08	2,914	2,918	2,878	2,906	-0.07%	26,400	873億9110万	-1.59%
04/05	2,888	2,922	2,875	2,908	-0.14%	27,400	874億5124万	-1.66%
04/04	2,932	2,952	2,908	2,912	-0.34%	26,900	875億7153万	-1.69%
04/03	2,919	2,953	2,895	2,922	-0.51%	37,200	878億7226万	-1.48%
04/02	3,025	3,025	2,923	2,937	-2.26%	31,700	883億2335万	-1.14%
04/01	3,035	3,055	3,000	3,005	-0.99%	27,400	903億6829万	+1.04%
03/29	3,005	3,050	3,000	3,035	+0.5%	24,000	912億7047万	+2.02%
03/28	17:00 新経営体制および人事異動に関するお知らせ
03/28	3,025	3,060	3,005	3,020	-2.42%	49,900	908億1938万	+1.65%
03/27	3,110	3,160	3,095	3,095	0%	61,500	930億7483万	+4.24%
03/26	3,010	3,105	3,010	3,095	+2.48%	78,100	930億7483万	+4.38%
03/25	3,035	3,065	3,010	3,020	-0.17%	72,800	908億1938万	+1.99%
03/22	2,963	3,030	2,946	3,025	+3.17%	117,600	909億6974万	+2.37%
03/21	2,943	2,974	2,932	2,932	+0.48%	46,200	881億7298万	-0.58%
03/19	2,910	2,934	2,895	2,918	+0.14%	32,400	877億5197万	-1.15%
03/18	2,919	2,943	2,914	2,914	-0.17%	42,100	876億3168万	-1.32%
03/15	2,882	2,957	2,880	2,919	+1.28%	93,400	877億8204万	-1.22%
03/14	2,887	2,892	2,848	2,882	+0.24%	21,400	866億6935万	-2.64%
03/13	2,934	2,934	2,863	2,875	-0.31%	33,700	864億5884万	-3%
03/12	2,859	2,898	2,819	2,884	-0.14%	41,100	867億2950万	-2.9%
03/11	2,911	2,930	2,857	2,888	-2.47%	49,400	868億4979万	-2.96%
03/08	2,910	2,983	2,901	2,961	+0.82%	50,700	890億4509万	-0.77%
03/07	2,952	2,968	2,917	2,937	-0.44%	39,500	883億2335万	-1.71%
03/06	2,908	2,968	2,893	2,950	+0.41%	37,300	887億1429万	-1.37%
03/05	2,930	2,945	2,895	2,938	-0.24%	51,200	883億5342万	-1.9%
03/04	3,030	3,055	2,945	2,945	-2.16%	60,600	885億6393万	-1.8%
03/01	3,060	3,065	3,010	3,010	-0.99%	32,300	905億1865万	+0.13%
02/29	16:00 人事異動に関するお知らせ
02/29	3,005	3,045	2,995	3,040	+0.83%	44,400	914億2083万	+1.03%
02/28	3,025	3,060	3,005	3,015	-0.33%	45,100	906億6901万	+0.1%
02/27	3,050	3,065	3,010	3,025	-0.17%	45,700	909億6974万	+0.2%
02/26	3,030	3,045	3,000	3,030	+0.5%	51,500	911億2010万	+0.2%
02/22	3,005	3,015	2,958	3,015	+2.38%	55,000	906億6901万	-0.43%
02/21	2,960	3,000	2,931	2,945	-0.88%	40,300	885億6393万	-2.81%
02/20	2,965	2,994	2,960	2,971	-0.64%	32,400	893億4582万	-2.3%
02/19	3,030	3,030	2,942	2,990	-0.33%	50,600	899億1720万	-1.9%
02/16	2,900	3,025	2,883	3,000	+4.68%	106,800	902億1792万	-1.41%
02/15	2,904	2,912	2,843	2,866	0%	75,900	861億8819万	-5.66%
02/14	2,900	2,935	2,843	2,866	-5.1%	175,300	861億8819万	-5.66%
02/13	17:30 (訂正・数値データ訂正)「2024年3月期第2四半期決算短信[日本基準](連結)」の一部訂正について
02/13	16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	16:00 2024年3月期通期連結業績予想の修正に関するお知らせ
02/13	2,950	3,025	2,950	3,020	+2.83%	67,600	908億1938万	-0.63%
02/09	2,943	2,975	2,930	2,937	-1.21%	42,000	883億2335万	-3.1%
02/08	2,998	3,005	2,940	2,973	-1.72%	62,400	894億596万	-1.75%
02/07	2,996	3,025	2,987	3,025	+0.67%	42,500	909億6974万	+0.17%
02/06	3,010	3,030	2,994	3,005	-0.5%	37,900	903億6829万	-0.17%
02/05	15:30 (開示事項の経過)Dexerials Hong Kong Limitedの株式の取得(連結子会社化)に関する株式譲渡契約締結のお知らせ
02/05	3,035	3,035	3,005	3,020	-0.33%	36,400	908億1938万	+0.63%
02/02	3,095	3,095	3,020	3,030	-1.46%	41,700	911億2010万	+1.37%
02/01	3,050	3,085	3,045	3,075	-0.16%	51,800	924億7337万	+3.29%
01/31	3,010	3,095	3,000	3,080	+2.33%	61,200	926億2374万	+3.95%
01/30	3,055	3,055	3,010	3,010	-1.31%	46,700	905億1865万	+2.1%
01/29	3,040	3,090	3,040	3,050	+0.33%	44,500	917億2156万	+3.85%
01/26	3,095	3,100	3,030	3,040	-2.09%	60,700	914億2083万	+3.93%
01/25	3,085	3,120	3,080	3,105	+0.65%	50,600	933億7555万	+6.59%
01/24	3,150	3,150	3,080	3,085	-1.28%	66,000	927億7410万	+6.42%
01/23	3,230	3,230	3,125	3,125	-2.19%	88,000	939億7700万	+8.28%
01/22	3,195	3,250	3,100	3,195	+1.59%	146,500	960億8209万	+11.17%
01/19	3,125	3,170	3,125	3,145	+0.8%	76,900	945億7846万	+10.16%
01/18	3,050	3,145	3,045	3,120	+1.63%	86,700	938億2664万	+9.9%
01/17	3,220	3,225	3,060	3,070	-4.66%	173,600	923億2301万	+8.83%
01/16	3,210	3,240	3,150	3,220	+2.55%	225,600	968億3391万	+14.75%
01/15	3,050	3,175	3,005	3,140	+9.33%	259,300	944億2809万	+12.67%
01/12	2,897	2,905	2,858	2,872	-0.17%	52,400	863億6863万	+3.72%
01/11	2,889	2,900	2,857	2,877	+0.31%	82,100	865億1899万	+4.09%
01/10	2,897	2,909	2,865	2,868	-0.28%	59,100	862億4834万	+4.03%
01/09	15:00 株式取得(子会社化)完了及び商号変更等に関するお知らせ
01/09	2,880	2,907	2,865	2,876	+1.34%	64,400	864億8892万	+4.58%
01/05	2,823	2,844	2,805	2,838	+1.36%	56,200	853億4616万	+3.5%
01/04	2,770	2,808	2,716	2,800	-0.71%	70,400	842億340万	+2.38%
2023
12/29	2,814	2,830	2,782	2,820	+1.04%	45,200	848億485万	+3.37%
12/28	2,770	2,816	2,763	2,791	+1.01%	46,700	839億3274万	+2.61%
12/27	17:00 デクセリアルズ株式会社との戦略的パートナーシップ形成に向けた協議にかかる合意
12/27	2,755	2,768	2,735	2,763	+1.17%	44,100	830億9071万	+1.84%
12/26	2,718	2,748	2,702	2,731	+0.18%	62,900	821億2838万	+0.89%
12/25	2,768	2,768	2,710	2,726	+0.26%	52,300	819億7802万	+0.74%
12/22	2,734	2,746	2,697	2,719	+0.41%	26,400	817億6751万	+0.48%
12/21	2,710	2,729	2,695	2,708	-0.91%	39,200	814億3671万	+0.15%
12/20	2,792	2,792	2,733	2,733	-0.47%	41,700	821億8853万	+1.07%
12/19	16:00 親会社等の決算に関するお知らせ
12/19	2,723	2,756	2,706	2,746	+0.22%	28,900	825億7947万	+1.85%
12/18	2,761	2,763	2,718	2,740	-1.12%	32,600	823億9904万	+1.97%
12/15	2,795	2,798	2,762	2,771	+0.47%	53,800	833億3129万	+3.43%
12/14	2,817	2,849	2,736	2,758	-2.37%	72,500	829億4034万	+3.33%
12/13	2,760	2,839	2,756	2,825	+3.48%	94,700	849億5521万	+6.24%
12/12	2,722	2,754	2,717	2,730	0%	46,400	820億9831万	+3.14%
12/11	2,716	2,740	2,710	2,730	+2.13%	33,900	820億9831万	+3.45%
12/08	2,701	2,710	2,659	2,673	-0.71%	65,400	803億8417万	+1.63%
12/07	2,715	2,733	2,689	2,692	-2.14%	31,900	809億5555万	+2.63%
12/06	2,694	2,763	2,689	2,751	+2.76%	54,100	827億2984万	+5.24%
12/05	2,745	2,745	2,672	2,677	-2.69%	55,700	805億446万	+2.84%
12/04	2,710	2,763	2,703	2,751	+1.51%	55,200	827億2984万	+6.01%
12/01	2,700	2,710	2,673	2,710	+1.01%	51,800	814億9686万	+4.88%
11/30	2,703	2,730	2,677	2,683	-0.33%	52,900	806億8490万	+4.15%
11/29	2,622	2,698	2,622	2,692	+1.62%	67,300	809億5555万	+4.79%
11/28	2,646	2,674	2,604	2,649	+0.88%	92,000	796億6243万	+3.48%
11/27	2,631	2,674	2,618	2,626	-0.19%	47,000	789億7076万	+2.86%

3156 レスター HD

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