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
04/26	13,260	13,530	13,250	13,320	+0.68%	4,900	383億9953万	+0.8%
04/25	13,290	13,290	13,160	13,230	-0.45%	1,700	381億4007万	+0.57%
04/24	12,920	13,290	12,880	13,290	+2.94%	2,900	383億1304万	+1.48%
04/23	13,000	13,030	12,820	12,910	-0.62%	1,700	372億1756万	-0.93%
04/22	13,340	13,340	12,930	12,990	-0.38%	2,600	374億4819万	+0.07%
04/19	13,260	13,260	12,830	13,040	-2.69%	3,800	375億9233万	+0.89%
04/18	13,430	13,430	13,150	13,400	+0.83%	2,500	386億3016万	+4.13%
04/17	13,590	13,590	12,820	13,290	-1.85%	3,900	383億1304万	+3.86%
04/16	13,640	13,750	13,500	13,540	-2.87%	4,100	390億3376万	+6.4%
04/15	13,830	13,950	13,690	13,940	+0.8%	1,300	401億8690万	+10.19%
04/12	13,840	13,970	13,830	13,830	+0.66%	1,800	398億6978万	+10.09%
04/11	13,650	13,870	13,650	13,740	-0.43%	1,800	396億1033万	+10.12%
04/10	13,440	13,830	13,440	13,800	+2.68%	3,200	397億8330万	+11.34%
04/09	13,300	13,600	13,300	13,440	-1.18%	6,000	387億4547万	+9.23%
04/08	13,970	13,970	13,560	13,600	+0.22%	5,500	392億673万	+11.21%
04/05	13,540	13,580	13,330	13,570	+0.67%	4,800	391億2024万	+11.69%
04/04	13,330	13,480	13,150	13,480	+3.45%	6,200	388億6079万	+11.64%
04/03	12,760	13,230	12,750	13,030	+1.56%	4,600	375億6350万	+8.62%
04/02	13,120	13,230	12,800	12,830	-2.21%	4,200	369億8693万	+7.53%
04/01	13,030	13,200	12,760	13,120	-0.53%	7,000	378億2296万	+10.49%
03/29	12,780	13,190	12,750	13,190	+3.21%	4,200	380億2476万	+11.62%
03/28	12,470	12,800	12,470	12,780	+1.19%	4,300	368億4279万	+8.7%
03/27	12,370	12,640	12,270	12,630	+3.02%	4,200	364億1037万	+7.85%
03/26	12,190	12,350	12,190	12,260	+1.32%	1,200	353億4371万	+5.13%
03/25	11,850	12,180	11,850	12,100	+2.2%	4,200	348億8246万	+4.06%
03/22	11,840	11,860	11,620	11,840	+0.68%	2,300	341億3292万	+2.26%
03/21	11,630	11,890	11,600	11,760	+0.86%	4,100	339億229万	+1.9%
03/19	11,660	11,660	11,600	11,660	0%	1,900	336億1400万	+1.33%
03/18	11,600	11,730	11,570	11,660	+0.52%	3,100	336億1400万	+1.67%
03/15	11,620	11,620	11,600	11,600	0%	500	334億4103万	+1.47%
03/14	11,600	11,600	11,560	11,600	0%	300	334億4103万	+1.8%
03/13	11,660	11,660	11,600	11,600	+0.43%	900	334億4103万	+2.18%
03/12	11,650	11,650	11,530	11,550	-0.94%	800	332億9689万	+2.11%
03/11	11,700	11,720	11,510	11,660	-0.51%	1,800	336億1400万	+3.47%
03/08	11,650	11,720	11,640	11,720	+0.17%	2,000	337億8697万	+4.42%
03/07	11,660	11,700	11,650	11,700	+0.34%	1,300	337億2932万	+4.72%
03/06	11,540	11,660	11,400	11,660	+0.78%	1,900	336億1400万	+4.81%
03/05	11,600	11,600	11,410	11,570	+0.17%	900	333億5455万	+4.42%
03/04	11,630	11,630	11,450	11,550	-0.69%	2,400	332億9689万	+4.67%
03/01	11,780	11,780	11,610	11,630	-0.51%	2,500	335億2752万	+5.78%
02/29	11,600	11,720	11,540	11,690	+1.48%	2,000	337億49万	+6.82%
02/28	11,390	11,570	11,390	11,520	+1.14%	3,600	332億1040万	+5.71%
02/27	11,410	11,410	11,290	11,390	-0.18%	2,300	328億3563万	+4.9%
02/26	11,690	11,700	11,310	11,410	-2.4%	7,200	328億9329万	+5.4%
02/22	11,880	11,890	11,690	11,690	-0.09%	4,200	337億49万	+8.39%
02/21	11,680	11,810	11,600	11,700	+0.6%	6,000	337億2932万	+8.98%
02/20	12,480	12,480	11,490	11,630	+1.93%	9,100	335億2752万	+8.84%
02/19	11,420	11,550	11,040	11,410	+0.09%	3,000	328億9329万	+7.31%
02/16	11,010	11,600	10,980	11,400	+4.97%	3,700	328億6446万	+7.65%
02/15	10,910	11,010	10,860	10,860	-0.37%	1,600	313億772万	+2.89%
02/14	10,960	11,160	10,900	10,900	-0.09%	8,200	314億2304万	+3.49%
02/13	10,930	11,140	10,810	10,910	+1.87%	4,500	314億5187万	+3.83%
02/09	15:20 2024年6月期第2四半期決算短信〔日本基準〕(連結)
02/09	10,770	10,920	10,670	10,710	-0.28%	2,900	308億7530万	+2.16%
02/08	10,670	10,780	10,650	10,740	+0.66%	2,200	309億6178万	+2.65%
02/07	10,550	10,670	10,550	10,670	+1.14%	700	307億5998万	+2.25%
02/06	10,560	10,600	10,550	10,550	0%	2,100	304億1404万	+1.38%
02/05	10,550	10,600	10,500	10,550	+0.48%	2,500	304億1404万	+1.59%
02/02	10,550	10,550	10,500	10,500	-0.47%	400	302億6990万	+1.26%
02/01	10,510	10,550	10,510	10,550	+1.05%	1,000	304億1404万	+1.91%
01/31	10,500	10,520	10,380	10,440	-0.57%	2,200	300億9693万	+1.05%
01/30	10,540	10,540	10,480	10,500	-0.38%	700	302億6990万	+1.79%
01/29	10,450	10,540	10,450	10,540	+0.96%	500	303億8521万	+2.37%
01/26	10,500	10,530	10,440	10,440	-0.76%	1,500	300億9693万	+1.64%
01/25	10,390	10,520	10,390	10,520	+1.35%	1,300	303億2756万	+2.49%
01/24	10,540	10,560	10,380	10,380	-1.61%	3,900	299億2396万	+1.35%
01/23	10,490	10,550	10,490	10,550	+0.29%	700	304億1404万	+3.13%
01/22	10,560	10,560	10,500	10,520	-0.28%	2,400	303億2756万	+3.06%
01/19	10,560	10,560	10,490	10,550	+1.25%	1,100	304億1404万	+3.6%
01/18	10,450	10,520	10,420	10,420	-0.38%	1,800	300億3927万	+2.59%
01/17	10,470	10,560	10,450	10,460	+0.29%	3,600	301億5459万	+3.21%
01/16	10,390	10,430	10,320	10,430	+1.07%	1,400	300億6810万	+3.13%
01/15	10,410	10,420	10,260	10,320	-0.19%	2,600	297億5099万	+2.27%
01/12	10,310	10,460	10,310	10,340	-1.8%	1,400	298億864万	+2.66%
01/11	10,340	10,690	10,310	10,530	+2.43%	2,500	303億5638万	+4.74%
01/10	10,320	10,320	10,250	10,280	-0.1%	500	296億3567万	+2.51%
01/09	10,310	10,330	10,230	10,290	-0.19%	2,400	296億6450万	+2.81%
01/05	10,200	10,310	10,200	10,310	+1.18%	1,800	297億2216万	+3.19%
01/04	10,110	10,210	10,040	10,190	+1.49%	3,900	293億7622万	+2.21%
2023
12/29	9,950	10,040	9,950	10,040	+0.9%	2,300	289億4379万	+0.86%
12/28	10,020	10,030	9,920	9,950	-0.7%	5,800	286億8433万	+0.08%
12/27	10,120	10,130	9,970	10,020	-1.38%	2,200	288億8613万	+0.87%
12/26	10,090	10,190	10,080	10,160	+0.79%	1,800	292億8973万	+2.36%
12/25	10,040	10,130	10,040	10,080	+0.4%	400	290億5910万	+1.65%
12/22	10,040	10,040	10,040	10,040	+0.2%	100	289億4379万	+1.33%
12/21	10,080	10,080	10,020	10,020	-0.1%	300	288億8613万	+1.17%
12/20	10,060	10,180	10,030	10,030	+1.11%	2,000	289億1496万	+1.3%
12/19	10,250	10,250	9,920	9,920	-3.22%	1,700	285億9785万	+0.25%
12/18	9,980	10,400	9,950	10,250	+2.71%	2,500	295億4919万	+3.62%
12/15	10,010	10,060	9,980	9,980	-0.99%	1,900	287億7082万	+1.09%
12/14	10,010	10,160	10,010	10,080	+0.8%	1,000	290億5910万	+2.16%
12/13	9,950	10,000	9,910	10,000	+1.11%	1,100	288億2848万	+1.44%
12/12	9,900	9,900	9,890	9,890	-0.1%	600	285億1136万	+0.39%
12/11	9,900	9,950	9,900	9,900	+0.3%	800	285億4019万	+0.5%
12/08	9,910	9,940	9,870	9,870	-0.4%	1,200	284億5370万	+0.15%
12/07	9,910	9,930	9,860	9,910	+0.3%	1,200	285億6902万	+0.46%
12/06	9,850	9,880	9,850	9,880	+0.3%	300	284億8253万	+0.1%
12/05	9,850	9,910	9,850	9,850	-0.1%	700	283億9605万	-0.36%
12/04	9,890	9,900	9,860	9,860	-0.3%	600	284億2488万	-0.42%
12/01	9,870	9,900	9,870	9,890	+0.82%	1,100	285億1136万	-0.28%
11/30	9,840	9,860	9,810	9,810	-0.3%	1,000	282億8073万	-1.25%

3597 自重堂

IR情報

2023/11/30～2024/04/26

IR情報＆株価推移

開示資料

決算

株式

チャート