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
08/30	802	813	802	806	+0.5%	5,900	83億7386万	+1.26%
08/29	792	802	788	802	+0.75%	13,300	83億3230万	0%
08/28	804	804	791	796	-1.12%	11,400	82億6996万	-1.49%
08/27	785	805	785	805	+2.55%	20,200	83億6347万	-1.35%
08/26	779	787	771	785	0%	13,400	81億5568万	-4.5%
08/23	782	785	770	785	+0.38%	17,100	81億5568万	-5.54%
08/22	786	791	777	782	0%	9,200	81億2451万	-6.79%
08/21	786	786	777	782	-0.51%	12,800	81億2451万	-7.78%
08/20	786	807	786	786	+1.68%	16,700	81億6607万	-8.28%
08/19	773	807	772	773	-1.28%	37,500	80億3101万	-10.74%
08/16	783	787	764	783	+1.42%	44,800	81億3490万	-10.51%
08/15	775	795	765	772	-0.64%	48,300	80億2062万	-12.67%
08/14	755	782	744	777	+2.51%	49,600	80億7256万	-13.09%
08/13	712	759	712	758	+7.06%	51,600	78億7516万	-16.52%
08/09	14:00 2025年3月期第2四半期連結累計期間業績予想の修正に関するお知らせ
08/09	14:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/09	727	749	695	708	-1.67%	45,700	73億5569万	-23.29%
08/08	715	736	690	720	-2.44%	35,200	74億8037万	-23.4%
08/07	670	741	670	738	+7.89%	46,100	76億6738万	-22.56%
08/06	678	735	668	684	+6.88%	75,400	71億635万	-29.12%
08/05	750	750	640	640	-18.99%	73,900	66億4921万	-34.63%
08/02	850	850	790	790	-10.63%	124,800	82億763万	-20.68%
08/01	918	918	871	884	-3.81%	40,200	91億8423万	-12.21%
07/31	912	921	900	919	-0.22%	27,600	95億4786万	-9.46%
07/30	966	977	921	921	-5.25%	69,800	95億6864万	-9.88%
07/29	958	972	943	972	+3.08%	17,500	100億9850万	-5.26%
07/26	957	957	940	943	-0.42%	19,600	97億9720万	-8.27%
07/25	940	957	936	947	-1.25%	27,500	98億3876万	-8.15%
07/24	970	978	958	959	-2.14%	12,800	99億6344万	-7.16%
07/23	971	988	971	980	+1.34%	25,100	101億8161万	-5.22%
07/22	986	986	964	967	-2.62%	23,100	100億4655万	-6.39%
07/19	995	999	983	993	-1%	14,100	103億1668万	-3.97%
07/18	999	1,009	988	1,003	-0.69%	21,900	104億2057万	-3%
07/17	998	1,010	997	1,010	+1.41%	15,600	104億9330万	-2.23%
07/16	1,011	1,013	994	996	-1.48%	24,000	103億4784万	-3.49%
07/12	1,013	1,029	1,010	1,011	+0.3%	19,600	105億368万	-2.03%
07/11	1,004	1,018	995	1,008	-0.3%	35,000	104億7252万	-2.23%
07/10	1,022	1,035	1,002	1,011	-0.98%	45,900	105億368万	-1.94%
07/09	1,111	1,111	1,009	1,021	-8.18%	124,000	106億758万	-0.87%
07/08	1,135	1,143	1,110	1,112	-2.11%	22,600	115億5301万	+7.96%
07/05	1,141	1,145	1,116	1,136	+0.44%	49,900	118億236万	+10.72%
07/04	1,048	1,140	1,048	1,131	+7.92%	97,400	117億5041万	+10.88%
07/03	1,042	1,050	1,033	1,048	+0.77%	8,700	108億8809万	+3.46%
07/02	1,047	1,059	1,040	1,040	-0.19%	13,300	108億498万	+2.97%
07/01	1,061	1,071	1,037	1,042	-1.79%	22,500	108億2576万	+3.37%
06/28	1,074	1,085	1,061	1,061	-1.03%	23,900	110億2315万	+5.47%
06/27	1,065	1,089	1,060	1,072	+0.09%	20,800	111億3744万	+6.99%
06/26	1,083	1,085	1,066	1,071	-1.83%	40,900	111億2705万	+7.1%
06/25	1,018	1,109	1,013	1,091	+7.28%	116,000	113億3484万	+9.43%
06/24	1,027	1,033	1,015	1,017	-0.97%	22,200	105億6602万	+2.52%
06/21	1,003	1,033	1,003	1,027	+1.68%	34,300	106億6991万	+3.53%
06/20	1,000	1,014	995	1,010	+1.1%	18,800	104億9330万	+2.02%
06/19	986	1,015	980	999	+1.73%	21,900	103億7901万	+1.32%
06/18	986	986	971	982	+0.41%	16,000	102億239万	0%
06/17	994	995	977	978	-1.41%	24,300	101億6083万	-0.1%
06/14	971	993	970	992	+1.02%	21,700	103億629万	+1.54%
06/13	974	991	974	982	+0.92%	14,700	102億239万	+0.92%
06/12	993	996	973	973	-1.82%	11,900	101億889万	+0.1%
06/11	993	1,002	991	991	-0.5%	11,100	102億9590万	+2.06%
06/10	996	1,007	994	996	+0.1%	17,200	103億4784万	+2.68%
06/07	1,009	1,009	988	995	-0.5%	4,900	103億3745万	+2.79%
06/06	993	1,018	978	1,000	+0.7%	31,800	103億8940万	+3.52%
06/05	995	1,007	980	993	-0.7%	40,900	103億1668万	+3.01%
06/04	1,015	1,015	996	1,000	-1.77%	13,700	103億8940万	+3.84%
06/03	997	1,018	988	1,018	+3.35%	23,800	105億7641万	+6.04%
05/31	960	985	960	985	+1.97%	20,200	102億3356万	+3.03%
05/30	953	966	939	966	-0.21%	26,000	100億3616万	+1.15%
05/29	979	985	966	968	-1.22%	16,200	100億5694万	+1.47%
05/28	1,009	1,009	980	980	-1.71%	23,100	101億8161万	+2.83%
05/27	976	997	968	997	+2.47%	32,000	103億5823万	+4.62%
05/24	1,011	1,011	972	973	-5.17%	52,900	101億889万	+2.1%
05/23	999	1,026	980	1,026	+5.34%	55,800	106億5953万	+7.77%
05/22	981	994	968	974	-1.12%	27,700	101億1928万	+2.31%
05/21	16:00 剰余金の配当に関するお知らせ
05/21	14:00 定款の一部変更に関するお知らせ
05/21	1,016	1,019	984	985	-3.53%	50,700	102億3356万	+3.36%
05/20	990	1,038	988	1,021	+6.13%	86,800	106億758万	+7.02%
05/17	910	962	906	962	+5.71%	40,000	99億9460万	+0.73%
05/16	917	917	897	910	-0.33%	19,900	94億5435万	-5.11%
05/15	933	933	891	913	+1.11%	50,000	94億8552万	-5.19%
05/14	14:00 2024年3月期決算短信〔日本基準〕(連結)
05/14	910	943	892	903	-1.63%	47,300	93億8163万	-6.23%
05/13	909	920	902	918	+1.1%	11,900	95億3747万	-4.67%
05/10	938	946	908	908	-3.2%	41,800	94億3358万	-5.61%
05/09	952	954	937	938	-1.47%	18,200	97億4526万	-2.39%
05/08	959	965	952	952	-1.24%	21,500	98億9071万	-0.73%
05/07	955	970	950	964	+1.69%	14,900	100億1538万	+0.84%
05/02	955	955	924	948	-0.73%	37,000	98億4915万	-0.52%
05/01	951	965	936	955	0%	16,200	99億2188万	+0.53%
04/30	960	966	937	955	+0.32%	47,800	99億2188万	+0.95%
04/26	14:00 2024年3月期通期連結業績予想の修正に関するお知らせ
04/26	915	968	900	952	+3.48%	137,400	98億9071万	+0.95%
04/25	935	939	918	920	-1.6%	26,500	95億5825万	-2.02%
04/24	945	945	922	935	-1.06%	48,400	97億1409万	-0.32%
04/23	954	961	937	945	-0.32%	36,300	98億1798万	+0.96%
04/22	942	962	941	948	+0.85%	20,300	98億4915万	+1.5%
04/19	979	979	938	940	-5.15%	46,900	97億6604万	+1.08%
04/18	972	997	964	991	+1.43%	31,900	102億9590万	+7.02%
04/17	965	988	953	977	+0.93%	42,200	101億5044万	+6.2%
04/16	1,005	1,012	968	968	-4.35%	57,000	100億5694万	+5.91%
04/15	1,015	1,017	1,001	1,012	-0.49%	59,400	105億1407万	+11.33%
04/12	1,036	1,041	1,008	1,017	+0.69%	58,400	105億6602万	+12.62%
04/11	1,035	1,054	1,006	1,010	-2.98%	86,200	104億9330万	+12.6%
04/10	1,080	1,080	1,026	1,041	-0.86%	120,800	108億1537万	+16.7%
04/09	1,016	1,065	1,006	1,050	+3.24%	199,900	109億887万	+18.64%
04/08	929	1,024	922	1,017	+13.13%	239,700	105億6602万	+15.83%

3878 巴川コーポレーション

IR情報

2024/04/08～2024/08/30

IR情報＆株価推移

開示資料

決算

株式

チャート