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	166	169	165	169	+2.42%	18,500	25億2656万	-0.59%
04/22	166	170	165	165	0%	69,000	24億6676万	-2.94%
04/19	168	168	165	165	-2.37%	57,000	24億6676万	-2.94%
04/18	170	170	165	169	0%	51,400	25億2656万	-1.17%
04/17	170	173	169	169	-1.74%	17,200	25億2656万	-1.17%
04/16	174	174	171	172	0%	9,000	25億7141万	+0.58%
04/15	174	175	172	172	0%	23,900	25億7141万	+1.18%
04/12	171	173	171	172	+0.58%	39,400	25億7141万	+1.18%
04/11	170	171	168	171	+0.59%	36,500	25億5646万	+0.59%
04/10	170	171	170	170	0%	7,700	25億4151万	0%
04/09	170	171	169	170	0%	7,500	25億4151万	0%
04/08	170	171	169	170	0%	13,000	25億4151万	+0.59%
04/05	167	170	167	170	+1.19%	23,300	25億4151万	+0.59%
04/04	169	170	168	168	0%	14,900	25億1161万	-0.59%
04/03	168	170	167	168	+0.6%	21,200	25億1161万	-0.59%
04/02	170	170	167	167	-1.18%	29,400	24億9666万	-1.18%
04/01	167	170	167	169	+1.2%	146,300	25億2656万	0%
03/29	168	169	167	167	0%	28,400	24億9666万	-1.18%
03/28	168	170	167	167	-2.34%	53,000	24億9666万	-1.18%
03/27	15:30 組織改正、執行役員の選任及び幹部人事に関するお知らせ
03/27	172	173	170	171	+0.59%	74,000	25億5646万	+1.18%
03/26	173	173	168	170	-1.73%	112,400	25億4151万	+0.59%
03/25	172	173	169	173	+1.17%	56,700	25億8636万	+2.98%
03/22	176	176	168	171	-2.84%	160,800	25億5646万	+1.79%
03/21	178	179	175	176	-1.12%	45,400	26億3121万	+4.76%
03/19	173	178	172	178	+2.89%	61,800	26億6111万	+5.95%
03/18	172	174	171	173	+0.58%	52,600	25億8636万	+3.59%
03/15	171	192	168	172	-1.15%	894,100	25億7141万	+2.99%
03/14	170	216	170	174	+4.19%	4,714,000	26億131万	+4.19%
03/13	166	168	166	167	+0.6%	14,700	24億9666万	0%
03/12	167	167	165	166	0%	13,700	24億8171万	-0.6%
03/11	168	168	166	166	-1.19%	7,400	24億8171万	-0.6%
03/08	165	168	165	168	+0.6%	25,100	25億1161万	0%
03/07	166	167	165	167	0%	11,000	24億9666万	-0.6%
03/06	166	167	164	167	+1.21%	26,600	24億9666万	-0.6%
03/05	166	166	165	165	0%	10,100	24億6676万	-1.79%
03/04	164	167	164	165	+0.61%	28,800	24億6676万	-1.79%
03/01	167	167	163	164	-1.8%	40,400	24億5181万	-2.38%
02/29	170	170	164	167	-1.76%	47,600	24億9666万	-1.18%
02/28	169	170	167	170	+1.8%	11,500	25億4151万	+0.59%
02/27	167	168	167	167	0%	13,400	24億9666万	-0.6%
02/26	164	167	164	167	+0.6%	19,100	24億9666万	-0.6%
02/22	168	168	166	166	-1.19%	8,200	24億8171万	-1.19%
02/21	167	168	165	168	+0.6%	11,900	25億1161万	0%
02/20	164	167	164	167	+2.45%	31,500	24億9666万	-0.6%
02/19	165	166	163	163	-1.21%	20,200	24億3686万	-2.98%
02/16	160	165	160	165	+1.23%	46,900	24億6676万	-1.79%
02/15	160	164	160	163	0%	54,700	24億3686万	-2.4%
02/14	169	169	160	163	-6.32%	188,600	24億3686万	-2.98%
02/13	15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	171	175	170	174	+1.75%	78,900	26億131万	+3.57%
02/09	170	171	168	171	+1.18%	14,100	25億5646万	+2.4%
02/08	169	170	168	169	0%	11,000	25億2656万	+1.2%
02/07	171	171	168	169	-1.17%	16,500	25億2656万	+1.2%
02/06	173	173	170	171	-0.58%	21,600	25億5646万	+3.01%
02/05	170	173	169	172	0%	28,900	25億7141万	+3.61%
02/02	175	175	169	172	-1.15%	44,800	25億7141万	+4.24%
02/01	173	174	171	174	+1.75%	22,800	26億131万	+5.45%
01/31	171	173	171	171	0%	7,200	25億5646万	+4.27%
01/30	173	173	168	171	0%	22,300	25億5646万	+4.27%
01/29	170	171	169	171	+1.18%	9,600	25億5646万	+4.91%
01/26	168	173	167	169	+0.6%	34,800	25億2656万	+3.68%
01/25	168	168	167	168	+0.6%	6,700	25億1161万	+3.7%
01/24	165	168	165	167	+1.21%	22,600	24億9666万	+3.09%
01/23	165	166	164	165	0%	14,500	24億6676万	+1.85%
01/22	165	165	162	165	+1.23%	18,000	24億6676万	+1.85%
01/19	164	165	163	163	-0.61%	12,200	24億3686万	+0.62%
01/18	162	164	162	164	+1.23%	16,600	24億5181万	+1.23%
01/17	162	165	162	162	0%	19,000	24億2191万	0%
01/16	165	165	160	162	-1.82%	46,300	24億2191万	0%
01/15	164	165	163	165	+1.23%	32,100	24億6676万	+1.85%
01/12	163	165	163	163	0%	14,600	24億3686万	+0.62%
01/11	165	165	162	163	-0.61%	25,200	24億3686万	+0.62%
01/10	165	165	164	164	-0.61%	14,900	24億5181万	+1.23%
01/09	163	165	163	165	+1.23%	18,200	24億6676万	+1.85%
01/05	164	164	161	163	+0.62%	17,000	24億3686万	+0.62%
01/04	163	165	161	162	-0.61%	28,900	24億2191万	-0.61%
2023
12/29	163	164	162	163	+0.62%	18,300	24億3686万	0%
12/28	159	162	157	162	+1.89%	32,100	24億2191万	-0.61%
12/27	159	160	158	159	0%	49,400	23億7706万	-2.45%
12/26	159	161	159	159	0%	25,700	23億7706万	-3.05%
12/25	160	160	158	159	0%	25,400	23億7706万	-3.05%
12/22	161	161	159	159	-0.63%	17,400	23億7706万	-3.64%
12/21	161	161	160	160	-1.23%	12,200	23億9201万	-3.61%
12/20	161	163	160	162	+1.25%	20,900	24億2191万	-2.99%
12/19	159	162	159	160	+1.27%	19,900	23億9201万	-4.19%
12/18	159	160	157	158	-1.25%	44,000	23億6211万	-5.95%
12/15	161	161	158	160	-0.62%	34,100	23億9201万	-5.33%
12/14	163	165	158	161	-0.62%	68,900	24億696万	-5.29%
12/13	163	164	162	162	-0.61%	8,900	24億2191万	-5.26%
12/12	162	166	162	163	+0.62%	22,200	24億3686万	-5.23%
12/11	164	165	162	162	-1.22%	21,200	24億2191万	-5.81%
12/08	162	165	162	164	-0.61%	33,400	24億5181万	-5.2%
12/07	169	169	165	165	-2.37%	21,000	24億6676万	-4.62%
12/06	166	169	166	169	+1.81%	19,900	25億2656万	-2.31%
12/05	168	168	166	166	-1.19%	15,000	24億8171万	-4.6%
12/04	164	168	164	168	+2.44%	22,400	25億1161万	-3.45%
12/01	164	164	162	164	-0.61%	24,800	24億5181万	-5.75%
11/30	166	167	165	165	-0.6%	11,800	24億6676万	-4.62%
11/29	165	167	164	166	0%	20,700	24億8171万	-4.05%
11/28	165	169	164	166	+0.61%	58,100	24億8171万	-3.49%
11/27	170	170	162	165	-2.94%	130,600	24億6676万	-4.07%

3598 山喜

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