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
09/19	1,100	1,119	974	1,000	-11.5%	133,700	101億2240万	-9.5%
09/18	1,135	1,144	1,127	1,130	+0.09%	246,100	114億3831万	+1.89%
09/17	1,114	1,129	1,114	1,129	+0.8%	122,900	114億2818万	+2.17%
09/13	1,110	1,121	1,109	1,120	+0.9%	34,600	113億3708万	+2.28%
09/12	1,110	1,119	1,105	1,110	0%	48,200	112億3586万	+2.4%
09/11	1,114	1,115	1,108	1,110	-0.18%	131,300	112億3586万	+3.45%
09/10	1,108	1,116	1,108	1,112	+0.91%	69,300	112億5610万	+4.71%
09/09	1,101	1,107	1,099	1,102	-0.27%	131,700	111億5488万	+5.05%
09/06	1,109	1,109	1,104	1,105	-0.09%	152,600	111億8525万	+6.15%
09/05	1,109	1,116	1,106	1,106	+0.09%	77,400	111億9537万	+6.86%
09/04	1,112	1,114	1,104	1,105	-0.81%	120,200	111億8525万	+7.39%
09/03	1,117	1,120	1,113	1,114	-0.45%	57,100	112億7635万	+8.9%
09/02	1,123	1,123	1,117	1,119	+0.27%	52,300	113億2696万	+10.14%
08/30	1,110	1,120	1,108	1,116	+0.72%	54,500	112億9659万	+10.5%
08/29	1,105	1,112	1,103	1,108	+0.45%	72,800	112億1561万	+10.36%
08/28	1,104	1,108	1,103	1,103	0%	34,500	111億6500万	+10.52%
08/27	1,105	1,107	1,103	1,103	-0.09%	53,800	111億6500万	+11.08%
08/26	1,107	1,110	1,103	1,104	-0.18%	30,700	111億7512万	+11.85%
08/23	1,102	1,107	1,102	1,106	+0.27%	50,500	111億9537万	+12.63%
08/22	1,103	1,104	1,101	1,103	0%	49,300	111億6500万	+12.9%
08/21	1,102	1,106	1,101	1,103	0%	31,300	111億6500万	+13.59%
08/20	1,107	1,109	1,103	1,103	-0.09%	84,100	111億6500万	+14.18%
08/19	1,113	1,119	1,104	1,104	-0.81%	85,500	111億7512万	+14.88%
08/16	1,101	1,124	1,096	1,113	+1.64%	231,900	112億6623万	+16.54%
08/15	1,093	1,101	1,091	1,095	+0.09%	257,000	110億8402万	+15.38%
08/14	1,091	1,100	1,080	1,094	+6.11%	627,000	110億7390万	+15.89%
08/13	1,031	1,031	1,031	1,031	+17.03%	12,500	104億3619万	+9.8%
08/09	16:30 株式会社レスターによる当社株式に対する公開買付けに関する賛同及び応募中立の意見表明並びに同社との資本業務提携契約の締結に関するお知らせ
08/09	16:30 2024年9月期第3四半期決算説明資料
08/09	16:30 特別利益(投資有価証券売却益)の計上見込み及び2024年9月期通期連結業績予想の修正に関するお知らせ
08/09	16:30 2024年9月期第3四半期決算短信〔日本基準〕(連結)
08/09	867	949	860	881	+3.77%	80,000	89億1783万	-5.88%
08/08	840	868	838	849	+0.59%	45,100	85億9391万	-9.68%
08/07	823	867	820	844	+1.81%	63,800	85億4330万	-10.69%
08/06	820	839	814	829	+6.97%	85,100	83億9146万	-12.74%
08/05	907	907	768	775	-15.58%	146,900	78億4486万	-18.85%
08/02	940	940	916	918	-2.65%	62,400	92億9236万	-4.67%
08/01	956	959	942	943	-1.77%	24,100	95億4542万	-2.28%
07/31	955	960	946	960	+1.59%	21,500	97億1750万	-0.62%
07/30	967	967	945	945	-1.87%	85,500	95億6566万	-2.28%
07/29	967	968	963	963	+0.31%	9,700	97億4787万	-0.52%
07/26	953	964	953	960	-0.1%	31,600	97億1750万	-0.72%
07/25	962	967	950	961	-0.1%	40,300	97億2762万	-0.62%
07/24	973	973	961	962	-0.72%	16,600	97億3774万	-0.52%
07/23	975	977	967	969	-0.31%	16,800	98億860万	+0.21%
07/22	970	977	965	972	+0.21%	14,900	98億3897万	+0.52%
07/19	973	974	963	970	+0.1%	12,000	98億1872万	+0.41%
07/18	972	976	968	969	-0.31%	19,400	98億860万	+0.31%
07/17	970	975	970	972	+0.41%	10,000	98億3897万	+0.62%
07/16	968	971	963	968	0%	6,900	97億9848万	+0.21%
07/12	957	968	957	968	+0.31%	18,000	97億9848万	+0.21%
07/11	967	967	958	965	+0.84%	21,300	97億6811万	0%
07/10	970	970	957	957	-1.34%	25,000	96億8713万	-0.83%
07/09	969	975	967	970	+0.21%	11,700	98億1872万	+0.52%
07/08	974	974	967	968	-0.31%	17,600	97億9848万	+0.41%
07/05	980	980	966	971	-0.31%	30,100	98億2885万	+0.83%
07/04	970	977	967	974	+0.72%	23,500	98億5921万	+1.25%
07/03	974	976	966	967	-0.31%	15,300	97億8836万	+0.73%
07/02	970	972	963	970	0%	7,300	98億1872万	+1.15%
07/01	974	974	957	970	+0.31%	27,800	98億1872万	+1.36%
06/28	967	968	960	967	+0.73%	5,500	97億8836万	+1.15%
06/27	980	983	959	960	-2.04%	44,500	97億1750万	+0.52%
06/26	987	987	973	980	+0.82%	30,800	99億1995万	+2.83%
06/25	965	972	963	972	+0.73%	12,600	98億3897万	+2.21%
06/24	961	968	960	965	+0.84%	13,700	97億6811万	+1.58%
06/21	957	960	955	957	+0.42%	5,800	96億8713万	+0.84%
06/20	960	961	952	953	-0.83%	11,500	96億4664万	+0.53%
06/19	956	965	956	961	+0.84%	11,600	97億2762万	+1.48%
06/18	972	973	953	953	-1.45%	32,600	96億4664万	+0.74%
06/17	970	970	952	967	+0.31%	17,200	97億8836万	+2.33%
06/14	952	964	952	964	+0.94%	9,600	97億5799万	+2.12%
06/13	972	972	955	955	-1.75%	11,100	96億6689万	+1.27%
06/12	972	975	963	972	+0.83%	11,000	98億3897万	+3.18%
06/11	976	976	962	964	-0.92%	9,600	97億5799万	+2.44%
06/10	965	974	961	973	+1.88%	16,300	98億4909万	+3.51%
06/07	948	966	948	955	-0.21%	10,700	96億6689万	+1.81%
06/06	964	969	952	957	+0.84%	22,100	96億8713万	+2.13%
06/05	944	958	942	949	+0.42%	15,800	96億615万	+1.28%
06/04	15:00 2024年9月期第2四半期決算説明に関する質疑応答集
06/04	944	950	944	945	0%	6,400	95億6566万	+0.96%
06/03	945	950	945	945	0%	10,600	95億6566万	+0.96%
05/31	935	954	935	945	+0.43%	31,600	95億6566万	+0.96%
05/30	930	942	927	941	+1.07%	40,200	95億2517万	+0.53%
05/29	931	935	928	931	0%	39,300	94億2395万	-0.53%
05/28	931	935	931	931	0%	11,100	94億2395万	-0.53%
05/27	943	943	929	931	-0.64%	17,700	94億2395万	-0.53%
05/24	929	938	928	937	+0.64%	14,400	94億8468万	+0.11%
05/23	934	935	930	931	-0.21%	17,000	94億2395万	-0.64%
05/22	934	936	932	933	-0.11%	17,100	94億4419万	-0.64%
05/21	940	945	934	934	-0.85%	12,300	94億5432万	-0.64%
05/20	934	942	933	942	+0.86%	17,100	95億3530万	+0.11%
05/17	928	940	926	934	+0.76%	25,200	94億5432万	-0.74%
05/16	935	935	924	927	-0.64%	32,300	93億8346万	-1.49%
05/15	936	941	930	933	-0.21%	23,600	94億4419万	-0.85%
05/14	945	946	933	935	0%	22,600	94億6444万	-0.64%
05/13	931	940	929	935	+0.21%	26,000	94億6444万	-0.64%
05/10	951	957	933	933	-0.32%	39,200	94億4419万	-0.85%
05/09	15:00 2024年9月期第2四半期決算説明資料
05/09	15:00 2024年9月期配当予想(創業第20期記念配当)の修正に関するお知らせ
05/09	15:00 剰余金の配当(中間配当)に関するお知らせ
05/09	15:00 2024年9月期第2四半期決算短信〔日本基準〕(連結)
05/09	937	958	932	936	-0.21%	28,900	94億7456万	-0.43%
05/08	942	945	938	938	-0.42%	6,900	94億9481万	-0.32%
05/07	935	948	935	942	+0.64%	8,400	95億3530万	0%
05/02	942	942	927	936	+0.32%	19,600	94億7456万	-0.64%
05/01	944	945	933	933	-1.17%	4,900	94億4419万	-1.06%
04/30	931	946	931	944	+1.61%	13,500	95億5554万	0%
04/26	944	944	927	929	-1.17%	71,200	94億370万	-1.69%
04/25	940	945	938	940	-0.32%	15,200	95億1505万	-0.63%

3918 PCI HD

IR情報

2024/04/25～2024/09/19

IR情報＆株価推移

開示資料

決算

株式

チャート