日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2023
12/05	532	535	528	528	-1.31%	6,352,900	5355億9359万	-9.43%
12/04	549	552	535	535	-2.73%	6,720,200	5426億9427万	-8.86%
12/01	555	562	550	550	+0.18%	6,180,600	5579億999万	-6.94%
11/30	558	564	549	549	-1.61%	18,094,100	5568億9561万	-7.58%
11/29	560	565	555	558	-0.89%	6,066,400	5660億2505万	-6.53%
11/28	569	573	562	563	+0.18%	5,848,300	5710億9696万	-6.01%
11/27	573	574	562	562	-1.58%	5,240,500	5700億8258万	-6.49%
11/24	586	586	570	571	-2.56%	6,444,000	5792億1201万	-5.46%
11/22	578	589	575	586	+1.91%	5,121,600	5944億2774万	-3.14%
11/21	572	578	566	575	+0.35%	4,505,000	5832億6954万	-5.27%
11/20	580	585	571	573	-1.21%	4,001,100	5812億4078万	-5.76%
11/17	580	583	575	580	+0.69%	5,101,500	5883億4145万	-4.92%
11/16	582	586	574	576	-0.35%	3,759,800	5842億8392万	-5.88%
11/15	585	585	574	578	+0.52%	4,963,800	5863億1269万	-5.86%
11/14	578	582	569	575	-0.35%	4,530,600	5832億6954万	-6.66%
11/13	576	581	573	577	+0.7%	2,959,400	5852億9830万	-6.63%
11/10	571	574	563	573	+0.17%	4,194,100	5812億4078万	-7.43%
11/09	566	575	561	572	+1.24%	6,103,400	5802億2639万	-7.74%
11/08	594	596	564	565	-7.38%	10,145,200	5731億2572万	-9.02%
11/07	13:00 2024年3月期第2四半期決算短信〔日本基準〕(連結)
11/07	636	642	609	610	-5.43%	8,537,600	6187億7290万	-2.24%
11/06	650	650	636	645	+0.78%	3,999,200	6542億7627万	+3.2%
11/02	656	656	636	640	-1.69%	2,847,600	6492億436万	+2.4%
11/01	648	652	645	651	+1.24%	2,924,000	6603億6256万	+4.16%
10/31	646	646	635	643	+2.06%	3,902,500	6522億4750万	+2.72%
10/30	634	636	625	630	-1.25%	2,570,400	6390億6054万	+0.64%
10/27	631	638	629	638	+1.43%	2,281,000	6471億7559万	+1.75%
10/26	626	632	623	629	+0.48%	3,220,200	6380億4616万	+0.16%
10/25	629	632	623	626	+0.97%	2,164,400	6350億301万	-0.48%
10/24	615	621	606	620	+0.16%	2,531,800	6289億1672万	-1.74%
10/23	618	621	614	619	+0.16%	1,974,700	6279億234万	-2.21%
10/20	615	624	615	618	-0.32%	3,408,600	6268億8796万	-2.68%
10/19	610	622	609	620	+1.14%	3,415,300	6289億1672万	-2.52%
10/18	621	623	611	613	-0.81%	3,979,200	6218億1605万	-3.62%
10/17	619	624	613	618	0%	2,209,500	6268億8796万	-2.98%
10/16	617	625	616	618	+0.32%	2,273,800	6268億8796万	-2.98%
10/13	620	620	612	616	-1.28%	2,931,900	6248億5919万	-3.3%
10/12	631	631	622	624	-0.79%	2,240,400	6329億7425万	-2.04%
10/11	625	633	622	629	+0.48%	2,695,600	6380億4616万	-1.1%
10/10	625	631	621	626	+0.97%	2,988,900	6350億301万	-1.57%
10/06	612	629	606	620	+1.97%	5,241,000	6289億1672万	-2.21%
10/05	603	609	595	608	+2.01%	4,974,100	6167億4414万	-3.95%
10/04	603	605	592	596	-2.93%	4,824,700	6045億7156万	-5.85%
10/03	625	626	612	614	-2.23%	3,505,600	6228億3043万	-3%
10/02	631	640	628	628	-0.16%	3,466,200	6370億3178万	-0.63%
09/29	642	643	625	629	-2.93%	6,754,800	6380億4616万	-0.32%
09/28	644	652	644	648	-0.92%	3,897,200	6573億1941万	+3.02%
09/27	653	655	646	654	-0.46%	3,681,300	6634億570万	+4.31%
09/26	655	659	652	657	+0.46%	2,742,000	6664億4885万	+5.29%
09/25	657	657	651	654	-0.61%	2,336,400	6634億570万	+5.31%
09/22	652	661	646	658	-0.15%	4,336,100	6674億6323万	+6.47%
09/21	660	666	657	659	-0.3%	3,405,800	6684億7761万	+7.33%
09/20	677	678	657	661	-2.51%	4,176,600	6705億638万	+8.18%
09/19	665	678	665	678	+1.95%	3,948,200	6877億5087万	+11.51%
09/15	662	672	660	665	+1.53%	5,637,100	6745億6390万	+10.1%
09/14	644	655	644	655	+2.02%	4,159,600	6644億2009万	+9.17%
09/13	641	646	637	642	+0.94%	3,618,600	6512億3312万	+7.54%
09/12	636	639	630	636	+1.11%	4,407,600	6451億4683万	+7.07%
09/11	627	629	619	629	+1.62%	3,350,000	6380億4616万	+6.61%
09/08	629	631	618	619	-0.16%	4,814,200	6279億234万	+5.27%
09/07	614	623	614	620	+1.14%	3,242,300	6289億1672万	+5.8%
09/06	614	615	610	613	-0.16%	2,837,100	6218億1605万	+5.15%
09/05	614	614	608	614	+1.15%	4,167,400	6228億3043万	+5.5%
09/04	602	607	597	607	+1.68%	4,155,500	6157億2976万	+4.84%
09/01	590	599	587	597	+0.17%	3,135,700	6055億8594万	+3.47%
08/31	589	596	588	596	+0.51%	5,455,700	6045億7156万	+3.47%
08/30	596	598	592	593	-0.84%	3,432,600	6015億2841万	+3.31%
08/29	601	607	597	598	0%	2,335,900	6066億32万	+4.36%
08/28	595	601	595	598	+1.18%	1,980,400	6066億32万	+4.73%
08/25	589	591	586	591	-0.17%	2,104,000	5994億9965万	+4.05%
08/24	587	594	586	592	+0.85%	3,198,500	6005億1403万	+4.59%
08/23	581	587	578	587	+0.51%	3,351,300	5954億4212万	+4.08%
08/22	577	584	575	584	+1.57%	3,025,900	5923億9898万	+4.1%
08/21	572	580	572	575	+0.52%	2,268,300	5832億6954万	+2.86%
08/18	570	575	568	572	+0.35%	2,477,400	5802億2639万	+2.69%
08/17	575	575	562	570	-1.21%	4,087,700	5781億9763万	+2.7%
08/16	578	583	576	577	-1.54%	2,958,200	5852億9830万	+4.15%
08/15	590	592	583	586	-1.01%	3,937,300	5944億2774万	+6.16%
08/14	583	605	583	592	+4.23%	9,985,600	6005億1403万	+7.83%
08/10	560	568	555	568	+1.79%	4,074,500	5761億6887万	+4.03%
08/09	567	567	553	558	-1.76%	4,519,600	5660億2505万	+2.57%
08/08	561	572	560	568	+2.16%	5,851,700	5761億6887万	+4.6%
08/07	13:00 2024年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	560	577	544	556	-1.07%	10,499,100	5639億9629万	+2.58%
08/04	566	568	561	562	-0.71%	3,939,800	5700億8258万	+3.88%
08/03	564	568	558	566	0%	3,626,500	5741億4010万	+4.81%
08/02	565	568	561	566	0%	4,031,300	5741億4010万	+4.81%
08/01	558	570	555	566	+0.89%	5,778,300	5741億4010万	+4.81%
07/31	560	564	557	561	+1.26%	4,704,000	5690億6819万	+4.08%
07/28	556	559	550	554	-1.42%	7,207,300	5619億6752万	+2.78%
07/27	556	564	551	562	+0.72%	4,676,200	5700億8258万	+4.27%
07/26	553	559	550	558	+1.09%	3,520,100	5660億2505万	+3.53%
07/25	552	561	549	552	+0.18%	5,508,600	5599億3876万	+2.41%
07/24	535	551	534	551	+2.42%	7,746,600	5589億2438万	+2.23%
07/21	538	539	534	538	+1.13%	4,353,900	5457億3741万	-0.19%
07/20	532	534	530	532	+0.57%	4,728,000	5396億5112万	-1.48%
07/19	529	533	527	529	+0.76%	5,211,900	5366億798万	-2.22%
07/18	530	532	522	525	-0.94%	5,201,200	5325億5045万	-3.14%
07/14	533	535	528	530	-0.75%	4,706,400	5376億2236万	-2.39%
07/13	529	535	527	534	+1.71%	5,404,900	5416億7989万	-1.84%
07/12	526	528	522	525	0%	5,266,300	5325億5045万	-3.49%
07/11	530	532	525	525	-0.19%	5,107,200	5325億5045万	-3.67%

3861 王子 HD

IR情報

2023/07/11～2023/12/05

IR情報＆株価推移

開示資料

決算

株式

チャート