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
04/25	1,441	1,441	1,430	1,432	-0.14%	37,200	375億7682万	+1.85%
04/24	1,425	1,440	1,419	1,434	+0.63%	64,800	376億2930万	+2.21%
04/23	1,434	1,435	1,425	1,425	-0.63%	37,700	373億9314万	+1.93%
04/22	1,421	1,439	1,421	1,434	+1.49%	58,800	376億2930万	+2.87%
04/19	1,429	1,431	1,404	1,413	-0.77%	76,200	370億7825万	+1.73%
04/18	1,431	1,432	1,409	1,424	+1.28%	61,100	373億6689万	+2.82%
04/17	1,431	1,444	1,402	1,406	-2.63%	93,000	368億9456万	+1.81%
04/16	1,453	1,453	1,442	1,444	-0.62%	84,000	378億9171万	+4.87%
04/15	1,450	1,457	1,449	1,453	0%	52,200	381億2788万	+5.98%
04/12	1,448	1,455	1,429	1,453	+0.14%	86,000	381億2788万	+6.37%
04/11	1,450	1,456	1,446	1,451	-0.27%	76,300	380億7540万	+6.69%
04/10	1,447	1,463	1,443	1,455	+0.55%	85,100	381億8036万	+7.46%
04/09	1,464	1,467	1,443	1,447	-0.41%	82,900	379億7043万	+7.34%
04/08	1,444	1,462	1,425	1,453	+0.9%	174,800	381億2788万	+8.35%
04/05	1,427	1,446	1,421	1,440	+0.84%	197,800	377億8675万	+7.87%
04/04	1,410	1,428	1,409	1,428	+0.63%	188,600	374億7186万	+7.37%
04/03	13:00 2024年3月度月次営業速報に関するお知らせ
04/03	1,393	1,428	1,380	1,419	+0.71%	265,600	372億3569万	+7.01%
04/02	1,397	1,430	1,378	1,409	+5.15%	662,600	369億7328万	+6.66%
04/01	15:00 2024年2月期決算短信〔日本基準〕(非連結)
04/01	15:00 2024年2月期決算説明資料
04/01	15:00 株式報酬制度の継続に関するお知らせ
04/01	1,330	1,341	1,319	1,340	+0.22%	224,100	351億6267万	+1.82%
03/29	1,327	1,339	1,326	1,337	+0.53%	63,000	350億8394万	+1.75%
03/28	1,344	1,344	1,325	1,330	-1.04%	59,000	349億26万	+1.37%
03/27	1,329	1,344	1,326	1,344	+1.13%	94,400	352億6763万	+2.6%
03/26	1,329	1,332	1,325	1,329	+0.08%	41,700	348億7402万	+1.68%
03/25	1,326	1,330	1,323	1,328	-0.3%	58,200	348億4778万	+1.76%
03/22	1,331	1,334	1,326	1,332	-0.22%	48,300	349億5274万	+2.15%
03/21	1,328	1,335	1,325	1,335	+0.75%	79,300	350億3146万	+2.53%
03/19	1,320	1,325	1,315	1,325	+0.38%	86,600	347億6906万	+1.84%
03/18	1,318	1,320	1,310	1,320	+0.38%	43,000	346億3785万	+1.54%
03/15	1,318	1,319	1,313	1,315	-0.23%	37,500	345億665万	+1.23%
03/14	1,308	1,318	1,307	1,318	+0.92%	42,000	345億8537万	+1.46%
03/13	1,315	1,316	1,300	1,306	-0.61%	39,600	342億7048万	+0.62%
03/12	1,307	1,314	1,289	1,314	+0.61%	87,000	344億8041万	+1.23%
03/11	1,310	1,316	1,296	1,306	-0.84%	71,600	342億7048万	+0.62%
03/08	1,304	1,320	1,304	1,317	+0.61%	98,800	345億5913万	+1.54%
03/07	1,302	1,310	1,300	1,309	+0.54%	66,000	343億4920万	+0.93%
03/06	1,288	1,306	1,288	1,302	+0.93%	123,800	341億6552万	+0.39%
03/05	1,285	1,297	1,276	1,290	+0.39%	76,400	338億5063万	-0.54%
03/04	13:00 2024年2月度月次営業速報に関するお知らせ
03/04	1,302	1,304	1,285	1,285	-1.31%	94,500	337億1942万	-0.93%
03/01	1,318	1,318	1,300	1,302	-1.21%	73,900	341億6552万	+0.39%
02/29	1,310	1,322	1,308	1,318	+0.61%	105,500	345億8537万	+1.62%
02/28	1,300	1,311	1,297	1,310	+0.46%	110,200	343億7544万	+1.08%
02/27	1,293	1,307	1,289	1,304	+0.85%	136,200	342億1800万	+0.69%
02/26	1,286	1,299	1,286	1,293	+0.7%	157,000	339億2935万	-0.08%
02/22	1,278	1,285	1,276	1,284	+0.55%	59,800	336億9318万	-0.77%
02/21	1,279	1,279	1,266	1,277	-0.08%	84,100	335億950万	-1.31%
02/20	1,280	1,280	1,272	1,278	+0.08%	57,200	335億3574万	-1.24%
02/19	1,268	1,281	1,265	1,277	-0.85%	166,000	335億950万	-1.31%
02/16	1,293	1,293	1,283	1,288	+0.16%	352,600	337億9815万	-0.54%
02/15	1,294	1,294	1,282	1,286	-0.39%	130,000	337億4566万	-0.69%
02/14	1,300	1,300	1,288	1,291	-0.77%	79,600	338億7687万	-0.39%
02/13	15:00 マテリアリティ(重要課題)特定に関するお知らせ
02/13	1,305	1,307	1,295	1,301	-0.23%	92,500	341億3928万	+0.39%
02/09	1,304	1,309	1,300	1,304	0%	53,300	342億1800万	+0.77%
02/08	1,305	1,306	1,291	1,304	-0.08%	87,600	342億1800万	+0.85%
02/07	1,306	1,306	1,299	1,305	+0.31%	46,700	342億4424万	+1.01%
02/06	1,307	1,308	1,300	1,301	-0.46%	46,500	341億3928万	+0.85%
02/05	1,304	1,313	1,301	1,307	+0.38%	85,800	342億9672万	+1.48%
02/02	13:00 2024年1月度月次営業速報に関するお知らせ
02/02	1,302	1,303	1,295	1,302	+0.15%	65,600	341億6552万	+1.24%
02/01	1,299	1,304	1,294	1,300	-0.38%	51,000	341億1304万	+1.17%
01/31	1,299	1,305	1,295	1,305	+0.38%	43,700	342億4424万	+1.64%
01/30	1,304	1,305	1,299	1,300	-0.23%	46,200	341億1304万	+1.4%
01/29	1,298	1,305	1,297	1,303	+0.85%	53,900	341億9176万	+1.64%
01/26	1,293	1,299	1,290	1,292	-0.15%	55,400	339億311万	+0.86%
01/25	1,294	1,297	1,290	1,294	+0.31%	36,900	339億5559万	+1.01%
01/24	1,296	1,297	1,285	1,290	-0.46%	38,300	338億5063万	+0.78%
01/23	1,293	1,302	1,293	1,296	+0.47%	63,800	340億807万	+1.25%
01/22	1,288	1,293	1,288	1,290	+0.31%	28,300	338億5063万	+0.78%
01/19	1,293	1,293	1,284	1,286	-0.16%	54,400	337億4566万	+0.39%
01/18	1,281	1,292	1,278	1,288	+0.63%	76,800	337億9815万	+0.47%
01/17	1,276	1,292	1,276	1,280	+0.39%	64,700	335億8822万	-0.16%
01/16	1,295	1,295	1,275	1,275	-1.32%	82,300	334億5702万	-0.62%
01/15	1,300	1,301	1,292	1,292	-0.08%	55,400	339億311万	+0.62%
01/12	1,299	1,302	1,290	1,293	-0.54%	47,400	339億2935万	+0.7%
01/11	1,295	1,309	1,290	1,300	+0.7%	103,100	341億1304万	+1.17%
01/10	1,291	1,295	1,289	1,291	+0.16%	54,800	338億7687万	+0.47%
01/09	13:00 2023年12月度月次営業速報に関するお知らせ
01/09	1,275	1,289	1,274	1,289	+1.34%	74,100	338億2439万	+0.23%
01/05	1,277	1,280	1,270	1,272	-0.39%	73,200	333億7829万	-1.17%
01/04	1,270	1,278	1,258	1,277	+0.79%	69,400	335億950万	-0.93%
2023
12/29	1,265	1,267	1,263	1,267	+0.24%	58,800	332億4709万	-1.78%
12/28	1,255	1,264	1,252	1,264	+0.88%	50,200	331億6837万	-2.17%
12/27	1,251	1,260	1,250	1,253	+0.16%	100,400	328億7972万	-3.24%
12/26	1,252	1,255	1,239	1,251	-1.73%	300,600	328億2724万	-3.55%
12/25	15:00 2024年2月期第3四半期決算説明資料
12/25	15:00 2024年2月期第3四半期決算短信〔日本基準〕(非連結)
12/25	1,275	1,278	1,266	1,273	-0.16%	96,800	334億453万	-2%
12/22	1,270	1,278	1,270	1,275	+0.39%	61,600	334億5702万	-1.92%
12/21	1,276	1,278	1,266	1,270	-0.94%	48,100	333億2581万	-2.38%
12/20	1,282	1,288	1,282	1,282	-0.16%	37,300	336億4070万	-1.61%
12/19	1,284	1,284	1,276	1,284	-0.08%	51,200	336億9318万	-1.46%
12/18	1,283	1,285	1,276	1,285	-0.31%	42,900	337億1942万	-1.46%
12/15	1,293	1,295	1,286	1,289	+0.08%	63,300	338億2439万	-1.23%
12/14	1,290	1,296	1,283	1,288	+0.16%	58,700	337億9815万	-1.3%
12/13	1,306	1,306	1,285	1,286	-1.53%	57,700	337億4566万	-1.53%
12/12	1,307	1,312	1,302	1,306	-0.15%	52,400	342億7048万	0%
12/11	1,295	1,308	1,295	1,308	+0.77%	42,500	343億2296万	+0.15%
12/08	1,311	1,311	1,296	1,298	-0.31%	97,000	340億6055万	-0.54%
12/07	1,308	1,312	1,302	1,302	-0.69%	55,700	341億6552万	-0.31%
12/06	1,303	1,312	1,298	1,311	+1.16%	58,400	344億168万	+0.38%
12/05	1,300	1,304	1,296	1,296	-0.69%	45,800	340億807万	-0.69%
12/04	13:00 2023年11月度月次営業速報に関するお知らせ
12/04	1,301	1,311	1,298	1,305	0%	66,000	342億4424万	+0.08%
12/01	1,317	1,317	1,303	1,305	-0.91%	58,400	342億4424万	+0.23%
11/30	1,316	1,317	1,309	1,317	+0.08%	42,000	345億5913万	+1.31%
11/29	1,316	1,317	1,309	1,316	0%	50,300	345億3289万	+1.39%

3333 あさひ

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート