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
04/18	997	1,035	990	1,020	+1.29%	283,500	298億859万	-1.64%
04/17	1,031	1,046	1,004	1,007	-2.23%	360,800	294億2867万	-3.17%
04/16	1,083	1,083	1,028	1,030	-5.16%	444,800	301億83万	-1.44%
04/15	1,060	1,099	1,058	1,086	+1.12%	406,700	317億3738万	+3.72%
04/12	1,051	1,074	1,048	1,074	+2.38%	188,200	313億8669万	+2.78%
04/11	1,075	1,078	1,047	1,049	-2.42%	223,700	306億5608万	+0.19%
04/10	1,095	1,101	1,066	1,075	-1.19%	257,500	314億1591万	+2.28%
04/09	1,045	1,093	1,028	1,088	+3.42%	277,800	317億9582万	+3.23%
04/08	1,037	1,059	1,036	1,052	+1.54%	201,600	307億4376万	-0.38%
04/05	1,059	1,074	1,026	1,036	-4.16%	493,400	302億7617万	-2.36%
04/04	1,030	1,101	1,030	1,081	+5.67%	516,000	315億9126万	+1.22%
04/03	1,038	1,049	1,015	1,023	-1.35%	337,300	298億9626万	-4.57%
04/02	1,033	1,064	1,023	1,037	+0.39%	442,200	303億539万	-3.53%
04/01	1,061	1,061	1,024	1,033	-1.71%	337,500	301億8850万	-3.91%
03/29	1,033	1,061	1,021	1,051	+1.25%	362,600	307億1453万	-1.96%
03/28	975	1,068	973	1,038	+5.92%	571,500	303億3462万	-2.81%
03/27	1,007	1,016	969	980	-2.68%	390,000	286億3962万	-7.98%
03/26	15:00 新規借入(シンジケートローン)に関するお知らせ
03/26	961	1,016	956	1,007	+4.24%	477,100	294億2867万	-5.27%
03/25	998	1,004	965	966	-1.83%	287,600	282億3048万	-9.04%
03/22	1,011	1,013	970	984	-4.09%	763,700	287億5652万	-7.34%
03/21	1,040	1,054	1,020	1,026	-1.82%	207,900	299億8393万	-3.39%
03/19	1,037	1,050	980	1,045	+0.67%	721,900	305億3919万	-1.14%
03/18	1,047	1,060	1,029	1,038	-0.86%	228,200	303億3462万	-1.52%
03/15	1,062	1,079	1,029	1,047	-0.85%	365,400	305億9764万	-0.48%
03/14	1,082	1,085	1,025	1,056	-4.09%	581,400	308億6065万	+0.67%
03/13	1,134	1,137	1,082	1,101	-1.7%	427,000	321億7574万	+5.36%
03/12	1,073	1,134	1,053	1,120	+4.38%	384,400	327億3100万	+8%
03/11	1,031	1,073	1,000	1,073	+2.19%	648,800	313億5746万	+4.38%
03/08	1,101	1,122	1,037	1,050	-6.91%	689,000	306億8531万	+2.74%
03/07	1,125	1,141	1,092	1,128	-0.44%	374,000	329億6479万	+11.02%
03/06	1,140	1,153	1,113	1,133	-1.22%	340,100	331億1091万	+13.07%
03/05	1,154	1,166	1,082	1,147	+0.35%	721,200	335億2005万	+15.98%
03/04	1,145	1,180	1,100	1,143	-3.79%	645,100	334億315万	+16.99%
03/01	1,195	1,206	1,159	1,188	-1.33%	537,400	347億1824万	+22.98%
02/29	1,183	1,217	1,137	1,204	+2.21%	882,400	351億8582万	+26.47%
02/28	1,116	1,190	1,105	1,178	+6.41%	1,070,700	344億2599万	+25.45%
02/27	1,046	1,119	1,040	1,107	+7.06%	621,900	323億5108万	+19.55%
02/26	959	1,059	950	1,034	+8.05%	739,500	302億1772万	+13.01%
02/22	952	963	945	957	+0.53%	152,800	279億6747万	+5.4%
02/21	960	971	941	952	-0.83%	203,800	278億2135万	+5.31%
02/20	952	967	945	960	+2.02%	301,300	280億5514万	+6.55%
02/19	974	976	932	941	-3.78%	311,800	274億9988万	+4.79%
02/16	982	988	954	978	+0.62%	344,800	285億8117万	+9.52%
02/15	970	987	959	972	+0.73%	378,500	284億583万	+9.58%
02/14	913	970	899	965	+5.35%	367,200	282億126万	+9.53%
02/13	955	957	881	916	-5.57%	949,200	267億6928万	+4.69%
02/09	993	998	955	970	-1.92%	506,700	283億4738万	+11.24%
02/08	979	993	959	989	+1.64%	495,800	289億264万	+14.07%
02/07	940	986	922	973	+3.95%	601,600	284億3505万	+13.01%
02/06	911	945	903	936	+2.41%	402,000	273億5376万	+9.22%
02/05	892	921	881	914	+2.81%	353,600	267億1083万	+7.15%
02/02	924	933	883	889	-3.37%	541,500	259億8023万	+4.71%
02/01	903	934	885	920	+2.91%	1,147,200	268億8617万	+8.88%
01/31	827	897	809	894	+13.74%	1,528,700	261億2635万	+6.43%
01/30	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	15:00 2024年3月期第3四半期決算説明資料
01/30	15:00 通期業績予想の修正、及び配当予想の修正(無配)に関するお知らせ
01/30	812	827	777	786	-4.15%	422,000	229億7014万	-5.98%
01/29	845	845	817	820	-2.5%	207,700	239億6376万	-1.8%
01/26	846	859	836	841	-1.64%	117,700	245億7747万	+1.08%
01/25	851	860	836	855	+0.12%	162,000	249億8661万	+3.39%
01/24	864	874	851	854	-1.5%	163,500	249億5738万	+3.77%
01/23	854	870	849	867	+2.24%	156,600	253億3730万	+6.25%
01/22	843	857	841	848	0%	197,000	247億8204万	+4.82%
01/19	860	868	848	848	-1.17%	129,500	247億8204万	+5.74%
01/18	855	879	855	858	-0.23%	188,600	250億7428万	+7.79%
01/17	863	872	847	860	-0.81%	234,700	251億3273万	+8.86%
01/16	880	882	863	867	-1.48%	197,200	253億3730万	+10.73%
01/15	836	883	833	880	+5.26%	333,100	257億1721万	+13.26%
01/12	819	838	817	836	+1.7%	131,300	244億3135万	+8.57%
01/11	820	832	815	822	+0.49%	158,900	240億2221万	+7.59%
01/10	821	835	813	818	+0.37%	232,300	239億532万	+7.77%
01/09	835	846	790	815	-1.81%	524,500	238億1764万	+8.09%
01/05	847	848	828	830	-2.35%	200,300	242億5600万	+10.81%
01/04	841	850	827	850	-0.12%	229,900	248億4049万	+14.25%
2023
12/29	852	863	838	851	-0.7%	260,300	248億6971万	+15.47%
12/28	835	857	828	857	+2.27%	282,800	250億4506万	+17.08%
12/27	825	848	818	838	+1.82%	302,900	244億8980万	+15.59%
12/26	789	837	788	823	+4.44%	498,600	240億5144万	+14.62%
12/25	803	809	787	788	-2.23%	244,700	230億2859万	+10.52%
12/22	784	806	778	806	+2.28%	309,300	235億5463万	+13.84%
12/21	15:00 新規借入(シンジケートローン)に関するお知らせ
12/21	742	791	739	788	+5.07%	578,500	230億2859万	+11.93%
12/20	749	762	732	750	+0.27%	477,600	219億1808万	+7.3%
12/19	721	748	719	748	+3.6%	203,300	218億5963万	+7.32%
12/18	728	734	712	722	-2.56%	252,800	210億9980万	+4.03%
12/15	695	742	695	741	+6.31%	511,600	216億5506万	+7.24%
12/14	698	699	682	697	+1.16%	175,100	203億6920万	+1.31%
12/13	678	696	678	689	+2.23%	148,800	201億3541万	+0.15%
12/12	694	697	670	674	-2.6%	207,400	196億9704万	-1.89%
12/11	700	703	684	692	-0.57%	175,200	202億2308万	+0.58%
12/08	699	709	696	696	-1.56%	98,500	203億3997万	+1.16%
12/07	700	708	698	707	+1%	93,500	206億6144万	+3.06%
12/06	707	709	700	700	-0.43%	63,600	204億5687万	+2.34%
12/05	706	712	696	703	-0.42%	114,000	205億4454万	+3.23%
12/04	690	711	690	706	+2.02%	163,500	206億3222万	+4.13%
12/01	684	694	682	692	+1.17%	98,400	202億2308万	+2.82%
11/30	701	702	683	684	-2.29%	153,100	199億8928万	+2.24%
11/29	693	704	693	700	+0.57%	141,700	204億5687万	+5.11%
11/28	694	698	687	696	+1.02%	98,600	203億3997万	+5.45%
11/27	701	704	688	689	-2.13%	152,800	201億3541万	+5.19%
11/24	691	715	685	704	+2.62%	271,300	205億7377万	+8.31%
11/22	682	692	677	686	+1.33%	210,400	200億4773万	+6.52%
11/21	679	688	670	677	-0.44%	179,800	197億8472万	+6.11%

3793 ドリコム

IR情報

2023/11/21～2024/04/18

IR情報＆株価推移

開示資料

決算

株式

チャート