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
04/24	1,150	1,160	1,145	1,153	+0.44%	2,310,600	8299億6511万	-2.7%
04/23	1,150	1,163	1,141	1,148	+0.97%	1,888,000	8263億6595万	-3.2%
04/22	1,151	1,158	1,123	1,137	+1.16%	2,980,900	8184億4781万	-3.97%
04/19	1,140	1,149	1,106	1,124	-2.43%	3,882,200	8090億9001万	-4.83%
04/18	1,141	1,159	1,130	1,152	-0.09%	2,419,600	8292億4528万	-2.21%
04/17	1,173	1,184	1,144	1,153	-1.2%	3,531,400	8299億6511万	-1.62%
04/16	1,207	1,208	1,162	1,167	-4.58%	3,560,700	8400億4274万	+0.09%
04/15	1,200	1,237	1,186	1,223	-0.57%	4,822,900	8803億5328万	+5.52%
04/12	1,172	1,253	1,165	1,230	+6.22%	8,246,200	8853億9209万	+6.96%
04/11	1,154	1,165	1,146	1,158	-1.7%	4,149,300	8335億6426万	+1.4%
04/10	1,200	1,201	1,171	1,178	-1.34%	4,029,000	8479億6088万	+3.7%
04/09	1,203	1,212	1,191	1,194	+0.42%	2,658,200	8594億7818万	+5.76%
04/08	1,180	1,197	1,173	1,189	+0.93%	2,488,400	8558億7902万	+5.97%
04/05	1,162	1,180	1,152	1,178	-1.17%	3,710,500	8479億6088万	+5.65%
04/04	1,206	1,210	1,190	1,192	-0.17%	3,382,700	8580億3852万	+7.68%
04/03	1,195	1,205	1,182	1,194	-0.83%	3,893,300	8594億7818万	+8.64%
04/02	1,215	1,221	1,186	1,204	-0.33%	3,219,400	8666億7649万	+10.46%
04/01	1,256	1,259	1,197	1,208	-3.28%	4,083,100	8695億5581万	+11.65%
03/29	1,237	1,267	1,232	1,249	+2.55%	5,068,800	8990億6888万	+16.29%
03/28	1,215	1,233	1,210	1,218	-0.9%	4,036,700	8767億5412万	+14.58%
03/27	1,208	1,237	1,206	1,229	+3.02%	4,376,800	8846億7226万	+16.71%
03/26	1,174	1,198	1,174	1,193	+1.62%	2,678,500	8587億5835万	+14.27%
03/25	1,174	1,185	1,167	1,174	-1.68%	3,990,800	8450億8156万	+13.43%
03/22	1,206	1,220	1,180	1,194	+0.76%	4,456,900	8594億7818万	+16.26%
03/21	1,189	1,190	1,161	1,185	+1.2%	5,160,300	8529億9970万	+16.52%
03/19	1,111	1,184	1,104	1,171	+5.88%	6,666,400	8429億2207万	+16.06%
03/18	1,081	1,106	1,080	1,106	+2.98%	4,580,200	7961億3305万	+10.49%
03/15	1,040	1,079	1,040	1,074	+3.87%	5,218,500	7730億9846万	+7.72%
03/14	1,020	1,036	1,010	1,034	+2.68%	3,359,200	7443億522万	+4.13%
03/13	1,009	1,022	1,000	1,007	+0.4%	2,344,400	7248億6979万	+1.61%
03/12	982	1,005	975	1,003	+1.83%	3,292,400	7219億9046万	+1.11%
03/11	999	1,004	975	985	-2.67%	3,254,600	7090億3350万	-0.61%
03/08	1,014	1,024	996	1,012	+0.2%	3,160,500	7284億6894万	+2.12%
03/07	1,030	1,051	1,003	1,010	-1.56%	3,680,800	7270億2928万	+2.02%
03/06	1,012	1,045	1,009	1,026	+2.19%	4,505,200	7385億4657万	+3.74%
03/05	1,003	1,010	998	1,004	-0.89%	2,107,900	7227億1029万	+1.62%
03/04	1,020	1,022	1,002	1,013	+0.2%	2,154,200	7291億8877万	+2.63%
03/01	989	1,013	984	1,011	+2.85%	2,598,800	7277億4911万	+2.54%
02/29	985	990	974	983	+0.1%	1,783,600	7075億9384万	-0.3%
02/28	970	984	969	982	+0.51%	2,301,300	7068億7401万	-0.51%
02/27	992	1,000	969	977	-1.81%	2,678,100	7032億7486万	-1.21%
02/26	1,018	1,020	994	995	-1.39%	2,594,100	7162億3181万	+0.51%
02/22	989	1,011	978	1,009	+2.75%	3,947,600	7263億945万	+1.92%
02/21	970	983	968	982	+0.41%	2,065,100	7068億7401万	-0.81%
02/20	985	988	973	978	-0.41%	2,046,100	7039億9469万	-1.31%
02/19	991	1,001	979	982	-0.71%	2,789,000	7068億7401万	-1.11%
02/16	971	1,004	970	989	+2.91%	3,352,200	7119億1283万	-0.4%
02/15	969	971	949	961	+1.05%	2,078,200	6917億5756万	-3.22%
02/14	985	989	945	951	-4.04%	4,090,800	6845億5925万	-4.33%
02/13	980	996	960	991	+2.38%	4,349,100	7133億5249万	-0.3%
02/09	1,006	1,015	967	968	-1.93%	5,605,500	6967億9638万	-2.52%
02/08	15:00 2024年3月期第3四半期決算短信[日本基準](連結)
02/08	15:00 販売用不動産の売却に関するお知らせ
02/08	995	996	978	987	-0.8%	2,862,300	7104億7317万	-0.4%
02/07	979	1,000	978	995	+1.02%	2,402,100	7162億3181万	+0.81%
02/06	1,009	1,012	985	985	-3.24%	3,309,000	7090億3350万	+0.2%
02/05	990	1,025	980	1,018	+2.83%	3,382,200	7327億8793万	+3.88%
02/02	985	993	979	990	+1.43%	2,373,000	7126億3266万	+1.54%
02/01	995	998	972	976	-1.71%	3,454,500	7025億5503万	+0.51%
01/31	979	993	977	993	+0.81%	2,701,200	7147億9215万	+2.58%
01/30	1,000	1,006	984	985	-0.81%	2,802,900	7090億3350万	+2.18%
01/29	981	998	981	993	+1.22%	1,926,800	7147億9215万	+3.33%
01/26	998	1,000	977	981	-1.41%	2,930,500	7061億5418万	+2.51%
01/25	997	1,004	986	995	-0.2%	2,571,400	7162億3181万	+4.3%
01/24	1,006	1,017	997	997	-2.16%	2,982,600	7176億7148万	+4.84%
01/23	1,030	1,036	1,012	1,019	-1.45%	2,075,300	7335億776万	+7.49%
01/22	1,018	1,039	1,017	1,034	+3.19%	2,660,000	7443億522万	+9.53%
01/19	1,005	1,006	996	1,002	+0.1%	1,656,500	7212億7063万	+6.6%
01/18	1,005	1,019	996	1,001	-0.4%	2,005,300	7205億5080万	+6.83%
01/17	1,011	1,031	1,004	1,005	0%	2,827,300	7234億3012万	+7.72%
01/16	1,020	1,027	1,004	1,005	-1.28%	2,624,900	7234億3012万	+7.95%
01/15	1,000	1,025	1,000	1,018	+2%	3,138,000	7327億8793万	+9.58%
01/12	1,002	1,005	986	998	+0.91%	3,408,300	7183億9131万	+7.78%
01/11	980	990	979	989	+1.54%	3,301,900	7119億1283万	+7.03%
01/10	954	978	954	974	+1.99%	2,851,300	7011億1536万	+5.64%
01/09	974	975	952	955	+0.21%	2,601,000	6874億3858万	+3.8%
01/05	929	965	929	953	+3.7%	4,109,200	6859億9891万	+3.7%
01/04	903	919	892	919	+2%	2,564,800	6615億2466万	+0.11%
2023
12/29	896	906	896	901	+0.56%	1,540,600	6485億6770万	-1.96%
12/28	898	898	890	896	-0.55%	1,200,800	6449億6855万	-2.71%
12/27	896	902	890	901	+1.24%	2,212,100	6485億6770万	-2.49%
12/26	890	897	887	890	-0.45%	1,826,400	6406億4956万	-3.89%
12/25	896	900	889	894	+0.22%	1,387,200	6435億2889万	-3.77%
12/22	898	902	889	892	-0.34%	2,355,700	6420億8922万	-4.19%
12/21	901	902	893	895	-1.54%	1,607,000	6442億4872万	-4.18%
12/20	910	919	906	909	-0.11%	2,433,800	6543億2635万	-2.88%
12/19	901	915	887	910	+0.89%	2,771,400	6550億4618万	-2.88%
12/18	903	904	887	902	-2.38%	2,687,700	6492億8753万	-3.74%
12/15	909	926	903	924	+1.65%	4,204,800	6651億2381万	-1.39%
12/14	934	935	900	909	-1.94%	2,713,100	6543億2635万	-2.88%
12/13	931	934	922	927	-0.22%	1,840,400	6672億8331万	-0.86%
12/12	930	943	928	929	+1.31%	2,850,800	6687億2297万	-0.64%
12/11	911	923	905	917	+0.77%	2,472,200	6600億8500万	-1.82%
12/08	935	936	905	910	-3.91%	4,888,400	6550億4618万	-2.57%
12/07	958	962	944	947	-2.17%	2,864,000	6816億7993万	+1.61%
12/06	946	969	940	968	+2.87%	3,523,000	6967億9638万	+4.2%
12/05	952	963	937	941	-1.26%	2,867,300	6773億6094万	+1.73%
12/04	939	959	939	953	+1.49%	3,635,700	6859億9891万	+3.25%
12/01	926	944	926	939	+2.74%	4,104,800	6759億2128万	+2.18%
11/30	935	937	910	914	-2.25%	7,150,900	6579億2551万	-0.33%
11/29	932	942	922	935	-0.21%	2,510,300	6730億4196万	+2.19%
11/28	945	946	925	937	-0.85%	3,516,400	6744億8162万	+2.63%

3289 東急不動産 HD

IR情報

2023/11/28～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート