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	330	333	329	333	+1.52%	5,400	104億844万	-2.63%
04/22	325	331	325	328	+0.92%	14,000	102億5216万	-4.37%
04/19	326	327	316	325	-0.31%	53,200	101億5839万	-5.52%
04/18	322	329	320	326	-0.31%	27,200	101億8965万	-5.51%
04/17	331	333	322	327	-0.91%	14,500	102億2090万	-5.76%
04/16	332	333	328	330	-0.9%	19,500	103億1467万	-5.17%
04/15	332	335	332	333	-0.6%	5,300	104億844万	-4.58%
04/12	332	336	330	335	+0.3%	53,600	104億7096万	-4.29%
04/11	337	337	332	334	-1.18%	13,500	104億3970万	-4.84%
04/10	334	339	334	338	+1.2%	10,000	105億6473万	-4.25%
04/09	332	335	332	334	+0.91%	8,500	104億3970万	-5.65%
04/08	335	339	331	331	-1.19%	39,200	103億4593万	-6.76%
04/05	332	337	328	335	+0.6%	26,600	104億7096万	-6.16%
04/04	334	336	331	333	-0.89%	32,100	104億844万	-6.98%
04/03	332	339	331	336	+0.6%	39,400	105億221万	-6.67%
04/02	337	340	329	334	-1.47%	43,000	104億3970万	-7.48%
04/01	347	347	338	339	-3.97%	87,500	105億9598万	-6.35%
03/29	15:00 非上場の親会社等の決算情報に関するお知らせ
03/29	348	353	346	353	+1.15%	32,100	110億3357万	-2.75%
03/28	345	354	344	349	-3.32%	60,500	109億855万	-3.86%
03/27	358	367	358	361	+0.56%	57,900	112億8363万	-0.82%
03/26	364	365	358	359	-1.1%	40,200	112億2111万	-1.1%
03/25	367	370	360	363	-1.09%	27,700	113億4614万	0%
03/22	368	372	365	367	-0.27%	14,300	114億7117万	+1.38%
03/21	369	373	365	368	-0.27%	39,900	115億242万	+1.94%
03/19	365	370	359	369	+1.1%	60,000	115億3368万	+2.22%
03/18	355	367	355	365	+2.82%	38,600	114億865万	+1.39%
03/15	357	357	352	355	-0.56%	11,300	110億9609万	-1.39%
03/14	354	358	354	357	-0.28%	18,600	111億5860万	-0.83%
03/13	355	359	351	358	+0.28%	33,900	111億8986万	-0.83%
03/12	351	357	346	357	+0.85%	36,100	111億5860万	-1.11%
03/11	361	364	351	354	-2.75%	23,600	110億6483万	-1.67%
03/08	362	367	362	364	-0.27%	12,600	113億7740万	+1.11%
03/07	368	375	365	365	-1.62%	78,600	114億865万	+1.39%
03/06	366	371	365	371	+0.82%	35,600	115億9619万	+3.34%
03/05	362	368	362	368	+0.82%	34,100	115億242万	+2.79%
03/04	378	378	365	365	-1.35%	39,100	114億865万	+2.24%
03/01	374	377	368	370	-0.8%	39,300	115億6494万	+3.64%
02/29	370	373	365	373	0%	29,500	116億5871万	+4.78%
02/28	367	373	366	373	+1.91%	59,800	116億5871万	+5.37%
02/27	360	367	356	366	+2.23%	54,200	114億3991万	+3.68%
02/26	362	364	358	358	-1.38%	35,900	111億8986万	+1.7%
02/22	360	365	356	363	+1.11%	21,300	113億4614万	+3.42%
02/21	361	367	357	359	-0.28%	50,600	112億2111万	+2.57%
02/20	358	363	355	360	+0.56%	35,200	112億5237万	+3.15%
02/19	346	358	346	358	+3.47%	45,900	111億8986万	+2.58%
02/16	345	349	344	346	0%	26,300	108億1478万	-0.57%
02/15	347	352	343	346	-0.29%	44,600	108億1478万	-0.57%
02/14	340	348	340	347	-1.14%	80,400	108億4604万	0%
02/13	358	358	346	351	-1.13%	66,300	109億7106万	+1.15%
02/09	356	358	353	355	-0.84%	42,200	110億9609万	+2.31%
02/08	369	369	353	358	-2.45%	106,300	111億8986万	+3.47%
02/07	360	370	357	367	+1.1%	48,500	114億7117万	+6.38%
02/06	362	371	353	363	+0.83%	180,500	113億4614万	+5.83%
02/05	15:00 2024年3月期第3四半期決算説明資料
02/05	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	353	360	351	360	+2.27%	94,900	112億5237万	+5.26%
02/02	352	352	348	352	+0.28%	29,000	110億232万	+3.53%
02/01	347	352	347	351	+1.15%	49,700	109億7106万	+3.85%
01/31	347	349	344	347	-0.57%	28,900	108億4604万	+2.97%
01/30	348	350	346	349	-0.29%	32,000	109億855万	+3.87%
01/29	349	351	347	350	+0.86%	38,600	109億3981万	+4.48%
01/26	349	355	345	347	-0.57%	123,700	108億4604万	+3.89%
01/25	346	350	344	349	+2.05%	148,000	109億855万	+4.8%
01/24	339	342	337	342	+0.59%	26,900	106億8975万	+3.01%
01/23	342	343	338	340	-0.58%	39,100	106億2724万	+2.41%
01/22	343	346	339	342	+0.88%	53,500	106億8975万	+3.01%
01/19	340	340	334	339	+0.3%	19,000	105億9598万	+2.11%
01/18	333	339	331	338	+0.9%	82,500	105億6473万	+2.11%
01/17	341	344	334	335	-1.76%	68,900	104億7096万	+1.21%
01/16	344	346	340	341	-0.87%	43,800	106億5850万	+3.33%
01/15	342	350	342	344	+1.18%	140,800	107億5227万	+4.56%
01/12	337	345	337	340	+1.49%	91,000	106億2724万	+3.98%
01/11	341	345	335	335	-2.33%	82,700	104億7096万	+2.76%
01/10	344	348	342	343	-0.58%	33,400	107億2101万	+5.54%
01/09	343	349	343	345	+0.88%	73,600	107億8352万	+6.48%
01/05	343	346	341	342	+0.88%	68,600	106億8975万	+5.88%
01/04	329	343	329	339	+4.63%	179,000	105億9598万	+5.28%
2023
12/29	323	332	322	324	0%	39,100	101億2713万	+0.93%
12/28	322	326	319	324	+1.25%	29,600	101億2713万	+1.25%
12/27	329	329	320	320	-0.93%	76,900	100億211万	0%
12/26	320	336	316	323	+4.53%	515,900	100億9588万	+1.25%
12/25	15:00 業績予想の修正に関するお知らせ
12/25	321	325	309	309	-3.74%	40,300	96億5828万	-2.83%
12/22	320	327	320	321	+0.31%	16,000	100億3336万	+1.26%
12/21	321	326	320	320	-1.84%	28,000	100億211万	+1.27%
12/20	325	329	323	326	+1.56%	77,800	101億8965万	+3.16%
12/19	326	329	319	321	-1.53%	43,000	100億3336万	+1.9%
12/18	322	329	320	326	+0.93%	37,000	101億8965万	+3.82%
12/15	336	341	319	323	-3.87%	127,400	100億9588万	+3.19%
12/14	348	354	332	336	-1.18%	171,400	105億221万	+7.69%
12/13	342	348	334	340	-0.58%	137,700	106億2724万	+9.68%
12/12	328	342	327	342	+4.27%	144,400	106億8975万	+10.68%
12/11	321	333	320	328	+2.5%	79,500	102億5216万	+6.84%
12/08	312	328	310	320	+2.56%	72,900	100億211万	+4.92%
12/07	313	317	312	312	-1.27%	16,700	97億5205万	+2.63%
12/06	310	318	310	316	+2.27%	58,900	98億7708万	+4.29%
12/05	311	311	307	309	-0.32%	30,500	96億5828万	+2.32%
12/04	315	315	310	310	-1.59%	10,800	96億8954万	+2.65%
12/01	308	317	306	315	+0.96%	46,600	98億4582万	+4.65%
11/30	312	312	309	312	0%	33,900	97億5205万	+4%
11/29	16:00 2024年3月期第2四半期決算説明資料
11/29	312	313	310	312	-0.64%	21,000	97億5205万	+4.35%
11/28	315	316	309	314	-0.63%	29,600	98億1457万	+5.37%
11/27	315	319	311	316	0%	41,500	98億7708万	+6.4%

3423 エスイー

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