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
04/16	1,078	1,078	1,042	1,045	-3.86%	41,500	89億7122万	-2.88%
04/15	1,091	1,099	1,081	1,087	-0.73%	17,700	93億3178万	+1.21%
04/12	15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
04/12	1,103	1,128	1,090	1,095	-0.73%	34,300	94億46万	+2.24%
04/11	1,100	1,112	1,086	1,103	-1.25%	26,800	94億6914万	+3.37%
04/10	1,152	1,156	1,116	1,117	-2.79%	49,700	95億8933万	+5.08%
04/09	1,137	1,153	1,132	1,149	+1.06%	15,100	98億6405万	+8.6%
04/08	1,150	1,159	1,128	1,137	+0.09%	31,900	97億6103万	+8.08%
04/05	1,159	1,159	1,129	1,136	-2.74%	21,100	97億5244万	+8.6%
04/04	1,125	1,172	1,125	1,168	+3.82%	46,700	100億2716万	+12.2%
04/03	1,125	1,132	1,113	1,125	-0.71%	25,300	96億5801万	+8.8%
04/02	1,145	1,155	1,111	1,133	-1.31%	39,400	97億2669万	+10.11%
04/01	1,128	1,148	1,115	1,148	+1.59%	42,800	98億5546万	+12.11%
03/29	1,086	1,130	1,083	1,130	+4.92%	77,500	97億93万	+11%
03/28	1,068	1,088	1,058	1,077	+1.51%	26,900	92億4593万	+6.21%
03/27	15:30 「コーポレートガバナンス・コード各原則への取り組みについて」の一部改定に関するお知らせ
03/27	1,056	1,066	1,056	1,061	+0.66%	41,200	91億857万	+4.84%
03/26	1,043	1,055	1,037	1,054	+0.86%	32,000	90億4848万	+4.15%
03/25	1,031	1,046	1,031	1,045	+0.58%	30,500	89億7122万	+3.47%
03/22	1,039	1,041	1,031	1,039	0%	18,400	89億1971万	+3.08%
03/21	1,048	1,058	1,036	1,039	-0.57%	35,000	89億1971万	+2.87%
03/19	1,006	1,045	1,001	1,045	+4.4%	85,000	89億7122万	+3.26%
03/18	1,004	1,006	994	1,001	-0.3%	22,600	85億9348万	-1.18%
03/15	989	1,004	989	1,004	+1.62%	30,700	86億1923万	-1.18%
03/14	988	995	987	988	+0.3%	21,600	84億8188万	-3.14%
03/13	991	999	984	985	-0.61%	16,000	84億5612万	-3.81%
03/12	994	994	980	991	-0.7%	24,300	85億763万	-3.69%
03/11	1,000	1,007	985	998	0%	35,000	85億6773万	-3.39%
03/08	996	1,007	995	998	+0.2%	17,900	85億6773万	-3.67%
03/07	1,013	1,016	996	996	-1.68%	31,500	85億5056万	-4.05%
03/06	995	1,013	993	1,013	+1.6%	27,600	86億9650万	-2.6%
03/05	985	997	982	997	+1.63%	20,200	85億5914万	-4.32%
03/04	17:00 剰余金の配当に関するお知らせ
03/04	1,004	1,004	980	981	-1.7%	56,400	84億2178万	-5.94%
03/01	1,002	1,004	996	998	-0.4%	32,500	85億6773万	-4.59%
02/29	1,005	1,015	1,001	1,002	+0.1%	28,900	86億206万	-4.39%
02/28	996	1,008	995	1,001	+0.1%	28,500	85億9348万	-4.76%
02/27	1,005	1,007	993	1,000	-0.5%	55,700	85億8490万	-5.03%
02/26	1,013	1,013	996	1,005	-0.79%	58,400	86億2782万	-4.74%
02/22	1,028	1,028	1,010	1,013	-0.98%	17,900	86億9650万	-4.07%
02/21	1,030	1,036	1,021	1,023	-1.16%	26,500	87億8235万	-3.13%
02/20	1,040	1,040	1,028	1,035	-0.38%	48,300	88億8537万	-1.99%
02/19	1,026	1,039	1,016	1,039	+2.36%	36,100	89億1971万	-1.7%
02/16	1,019	1,022	999	1,015	+1.5%	107,400	87億1367万	-3.88%
02/15	981	1,010	947	1,000	-8.26%	336,200	85億8490万	-5.39%
02/14	15:30 配当政策の変更(中間配当の実施)に関するお知らせ
02/14	15:30 2023年12月期決算短信補足資料
02/14	15:30 2023年12月期決算短信〔日本基準〕(連結)
02/14	1,075	1,096	1,061	1,090	+0.93%	115,900	93億5754万	+3.02%
02/13	1,068	1,080	1,061	1,080	+1.12%	39,500	92億7169万	+2.27%
02/09	1,083	1,091	1,068	1,068	-1.39%	28,200	91億6867万	+1.42%
02/08	1,102	1,102	1,079	1,083	-1.72%	26,300	92億9744万	+3.04%
02/07	1,101	1,115	1,096	1,102	+0.36%	23,300	94億6055万	+5.15%
02/06	1,111	1,111	1,094	1,098	-1.08%	30,700	94億2622万	+5.27%
02/05	1,097	1,114	1,080	1,110	+1.83%	53,000	95億2923万	+6.73%
02/02	1,070	1,092	1,070	1,090	+2.25%	34,300	93億5754万	+5.11%
02/01	1,061	1,079	1,060	1,066	+1.52%	51,100	91億5150万	+3.09%
01/31	1,050	1,057	1,045	1,050	-0.1%	17,000	90億1414万	+1.74%
01/30	1,048	1,062	1,048	1,051	+0.29%	72,000	90億2272万	+1.94%
01/29	1,049	1,061	1,046	1,048	+0.87%	31,700	89億9697万	+1.75%
01/26	1,041	1,045	1,036	1,039	-0.57%	16,000	89億1971万	+0.97%
01/25	1,049	1,049	1,037	1,045	-0.38%	27,600	89億7122万	+1.65%
01/24	1,061	1,064	1,049	1,049	-1.32%	18,600	90億556万	+2.04%
01/23	1,063	1,070	1,051	1,063	-0.19%	32,100	91億2574万	+3.61%
01/22	1,037	1,072	1,037	1,065	+2.5%	55,700	91億4291万	+3.9%
01/19	1,036	1,043	1,027	1,039	+1.17%	32,600	89億1971万	+1.46%
01/18	1,019	1,029	1,017	1,027	+0.79%	24,900	88億1669万	+0.39%
01/17	1,034	1,043	1,019	1,019	-1.74%	29,600	87億4801万	-0.39%
01/16	1,036	1,051	1,031	1,037	-0.67%	29,400	89億254万	+1.17%
01/15	1,021	1,046	1,021	1,044	+2.25%	44,200	89億6263万	+1.75%
01/12	1,028	1,030	1,019	1,021	-0.97%	28,600	87億6518万	-0.49%
01/11	1,037	1,044	1,027	1,031	-0.39%	24,700	88億5103万	+0.29%
01/10	1,039	1,041	1,028	1,035	-0.38%	24,500	88億8537万	+0.58%
01/09	1,019	1,039	1,015	1,039	+2.87%	47,600	89億1971万	+0.87%
01/05	1,003	1,010	998	1,010	+0.7%	24,600	86億7074万	-2.04%
01/04	1,001	1,004	991	1,003	-0.4%	74,800	86億1065万	-3%
2023
12/29	1,001	1,010	997	1,007	+0.6%	24,200	86億4499万	-2.8%
12/28	1,001	1,010	993	1,001	-1.67%	28,800	85億9348万	-3.66%
12/27	1,021	1,023	1,011	1,018	-0.1%	50,700	87億3942万	-2.21%
12/26	1,019	1,021	1,015	1,019	0%	19,200	87億4801万	-2.21%
12/25	1,026	1,026	1,014	1,019	-0.29%	15,000	87億4801万	-2.3%
12/22	1,015	1,029	1,015	1,022	+0.49%	13,200	87億7376万	-2.29%
12/21	1,026	1,026	1,007	1,017	-1.17%	25,900	87億3084万	-2.96%
12/20	1,030	1,041	1,026	1,029	0%	28,800	88億3386万	-1.91%
12/19	1,022	1,032	1,015	1,029	+0.59%	19,000	88億3386万	-1.91%
12/18	1,018	1,026	1,008	1,023	-0.1%	26,900	87億8235万	-2.48%
12/15	1,015	1,024	1,011	1,024	+0.79%	21,900	87億9093万	-2.38%
12/14	1,020	1,026	1,007	1,016	-1.26%	22,100	87億2225万	-3.15%
12/13	1,032	1,036	1,023	1,029	-0.29%	8,300	88億3386万	-1.91%
12/12	1,038	1,045	1,030	1,032	-0.29%	18,000	88億5961万	-1.62%
12/11	1,026	1,043	1,026	1,035	+1.07%	16,800	88億8537万	-1.33%
12/08	1,039	1,046	1,019	1,024	-2.66%	34,900	87億9093万	-2.29%
12/07	1,062	1,063	1,050	1,052	-1.31%	13,900	90億3131万	+0.48%
12/06	1,052	1,066	1,052	1,066	+1.52%	9,200	91億5150万	+2.11%
12/05	1,061	1,065	1,050	1,050	-1.32%	17,400	90億1414万	+0.86%
12/04	1,062	1,072	1,056	1,064	0%	12,000	91億3433万	+2.41%
12/01	1,061	1,066	1,060	1,064	+0.19%	10,600	91億3433万	+2.6%
11/30	1,067	1,069	1,060	1,062	-0.47%	15,300	91億1716万	+2.61%
11/29	1,079	1,080	1,067	1,067	-1.11%	15,800	91億6008万	+3.39%
11/28	1,064	1,080	1,063	1,079	+1.41%	18,600	92億6310万	+4.76%
11/27	1,070	1,074	1,059	1,064	-0.28%	11,800	91億3433万	+3.6%
11/24	1,057	1,069	1,050	1,067	+1.81%	16,600	91億6008万	+4%
11/22	1,043	1,058	1,043	1,048	-0.29%	16,700	89億9697万	+2.34%
11/21	1,051	1,060	1,046	1,051	-0.1%	15,700	90億2272万	+2.74%
11/20	1,075	1,090	1,049	1,052	-1.96%	32,800	90億3131万	+3.04%
11/17	1,069	1,079	1,069	1,073	+0.09%	18,200	92億1159万	+5.3%
11/14	16:00 2023年12月期第3四半期決算短信補足資料
11/14	16:00 2023年12月期第3四半期決算短信〔日本基準〕(連結)

3277 サンセイランディック

IR情報

2023/11/17～2024/04/16

IR情報＆株価推移

開示資料

決算

株式

チャート