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
04/26	2,240	2,265	2,223	2,263	+0.71%	48,700	328億4993万	-6.64%
04/25	2,271	2,287	2,242	2,247	-1.88%	54,600	326億1767万	-7.72%
04/24	2,289	2,313	2,275	2,290	+0.57%	41,700	332億4186万	-6.42%
04/23	2,276	2,288	2,245	2,277	+0.04%	49,500	330億5315万	-7.36%
04/22	2,276	2,289	2,228	2,276	+1.47%	51,200	322億7618万	-7.78%
04/19	2,324	2,332	2,243	2,243	-4.92%	120,400	318億820万	-9.48%
04/18	2,365	2,376	2,332	2,359	+1.51%	155,600	334億5321万	-5.22%
04/17	2,386	2,388	2,324	2,324	-1.65%	53,200	329億5687万	-6.82%
04/16	2,391	2,400	2,351	2,363	-2.48%	58,300	335億993万	-5.63%
04/15	2,422	2,446	2,400	2,423	+0.37%	26,000	343億6080万	-3.35%
04/12	2,425	2,435	2,395	2,414	+0.12%	35,800	342億3317万	-3.67%
04/11	2,448	2,448	2,406	2,411	-1.59%	29,500	341億9063万	-3.79%
04/10	2,431	2,465	2,431	2,450	+0.41%	15,100	347億4369万	-2.35%
04/09	2,461	2,461	2,418	2,440	-0.49%	29,500	346億188万	-2.67%
04/08	2,450	2,458	2,424	2,452	+1.57%	35,800	347億7205万	-2.31%
04/05	2,401	2,430	2,388	2,414	-0.86%	38,100	342億3317万	-3.98%
04/04	2,503	2,505	2,421	2,435	-2.72%	63,400	345億3097万	-3.37%
04/03	2,537	2,537	2,488	2,503	-1.34%	58,400	354億9529万	-1.07%
04/02	2,599	2,599	2,522	2,537	-2.54%	42,600	359億7745万	+0.12%
04/01	2,590	2,630	2,559	2,603	+0.93%	39,400	369億1340万	+2.64%
03/29	2,537	2,593	2,510	2,579	+2.14%	50,400	365億7305万	+1.9%
03/28	2,605	2,609	2,508	2,525	-3.22%	59,600	358億727万	+0.04%
03/27	2,565	2,621	2,564	2,609	+1.16%	75,000	369億9848万	+3.49%
03/26	2,550	2,615	2,524	2,579	+0.27%	46,200	365億7305万	+2.46%
03/25	2,650	2,653	2,571	2,572	+0.7%	68,400	364億7378万	+2.59%
03/22	2,558	2,558	2,524	2,554	+0.04%	36,400	362億1852万	+2.32%
03/21	2,580	2,586	2,540	2,553	+0.27%	66,300	362億434万	+2.57%
03/19	2,518	2,580	2,518	2,546	+0.24%	39,800	361億508万	+2.62%
03/18	2,528	2,562	2,519	2,540	+1.07%	42,700	360億1999万	+2.5%
03/15	2,492	2,528	2,481	2,513	-0.08%	241,400	356億3710万	+1.54%
03/14	2,480	2,548	2,480	2,515	+0.32%	103,100	356億6546万	+1.62%
03/13	2,601	2,601	2,481	2,507	-2.38%	131,600	355億5201万	+1.25%
03/12	2,440	2,594	2,440	2,568	+5.25%	156,900	364億1706万	+3.59%
03/11	2,353	2,447	2,349	2,440	+1.54%	135,100	346億188万	-1.61%
03/08	2,396	2,491	2,369	2,403	-0.29%	182,000	340億7718万	-3.22%
03/07	2,470	2,472	2,403	2,410	-2.43%	57,700	341億7645万	-3.33%
03/06	2,419	2,491	2,419	2,470	+2.11%	72,600	350億2731万	-1.36%
03/05	2,474	2,474	2,404	2,419	-3.28%	141,900	343億408万	-3.7%
03/04	2,549	2,560	2,501	2,501	-2.08%	63,700	354億6693万	-0.83%
03/01	2,584	2,611	2,546	2,554	-0.78%	59,700	362億1852万	+0.91%
02/29	2,640	2,646	2,558	2,574	-3.52%	86,000	365億215万	+1.5%
02/28	2,624	2,703	2,617	2,668	+1.83%	135,000	378億3517万	+4.92%
02/27	2,599	2,635	2,553	2,620	+1.63%	118,200	371億5448万	+3.07%
02/26	2,521	2,596	2,521	2,578	+4.2%	148,000	365億5887万	+1.7%
02/22	2,450	2,505	2,420	2,474	+3.08%	114,300	350億8404万	-2.17%
02/21	2,460	2,473	2,400	2,400	-2.48%	56,100	340億3464万	-5.03%
02/20	2,451	2,500	2,444	2,461	-1.32%	97,400	348億9968万	-2.61%
02/19	2,370	2,510	2,365	2,494	+6.99%	121,200	353億6766万	-1.23%
02/16	2,295	2,353	2,278	2,331	+0.56%	136,200	330億5614万	-7.61%
02/15	2,380	2,380	2,293	2,318	-1.82%	107,300	328億7178万	-8.27%
02/14	2,360	2,373	2,276	2,361	-0.04%	125,600	334億8157万	-6.79%
02/13	2,358	2,425	2,287	2,362	-4.26%	336,500	334億9575万	-6.97%
02/09	15:01 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	2,453	2,505	2,446	2,467	-0.08%	108,100	349億8477万	-3.03%
02/08	2,494	2,494	2,442	2,469	-1.4%	92,400	350億1313万	-3.06%
02/07	2,550	2,554	2,487	2,504	-1.92%	86,700	355億947万	-1.77%
02/06	2,570	2,589	2,547	2,553	-1.2%	47,000	362億434万	+0.08%
02/05	2,579	2,626	2,570	2,584	+0.39%	60,100	366億4396万	+1.25%
02/02	2,530	2,630	2,527	2,574	+1.98%	92,600	365億215万	+0.98%
02/01	2,602	2,607	2,524	2,524	-4.93%	130,500	357億9309万	-0.75%
01/31	2,677	2,677	2,634	2,655	-0.97%	101,500	376億5082万	+4.45%
01/30	2,690	2,690	2,658	2,681	+0.19%	51,400	380億1952万	+5.59%
01/29	2,706	2,720	2,665	2,676	+0.75%	67,200	379億4862万	+6.36%
01/26	2,702	2,721	2,645	2,656	-3.14%	77,200	376億6500万	+6.54%
01/25	2,720	2,745	2,682	2,742	+2.12%	84,800	388億8457万	+10.97%
01/24	2,700	2,721	2,679	2,685	-1.94%	84,700	380億7625万	+9.82%
01/23	2,660	2,757	2,660	2,738	+3.44%	258,200	388億2785万	+13.05%
01/22	2,545	2,658	2,518	2,647	+8.26%	310,500	375億3737万	+10.34%
01/19	2,460	2,463	2,423	2,445	+0.58%	61,600	346億7278万	+2.82%
01/18	2,400	2,447	2,400	2,431	+0.5%	45,600	344億7425万	+2.75%
01/17	2,425	2,460	2,405	2,419	+1.09%	83,700	343億408万	+2.76%
01/16	2,407	2,440	2,385	2,393	-0.83%	81,600	339億3537万	+1.92%
01/15	2,437	2,464	2,410	2,413	-0.9%	49,700	342億1899万	+2.99%
01/12	2,432	2,452	2,422	2,435	+0.12%	52,100	345億3097万	+4.19%
01/11	2,483	2,496	2,431	2,432	-1.66%	69,800	344億8843万	+4.29%
01/10	2,520	2,520	2,473	2,473	-1.83%	67,700	350億6986万	+6.27%
01/09	15:01 第三者割当による自己株式処分の払込完了に関するお知らせ
01/09	2,503	2,525	2,485	2,519	+1.61%	66,400	357億2219万	+8.53%
01/05	2,550	2,568	2,478	2,479	-2.56%	59,100	351億5494万	+7.18%
01/04	2,500	2,547	2,471	2,544	+0.47%	77,500	360億7671万	+10.32%
2023
12/29	2,555	2,589	2,519	2,532	-0.74%	93,600	359億654万	+10.28%
12/28	2,530	2,561	2,519	2,551	-1.12%	98,100	361億7598万	+11.74%
12/27	2,495	2,610	2,495	2,580	+3.2%	176,600	365億8723万	+13.81%
12/26	2,448	2,525	2,446	2,500	+3.05%	155,500	354億5275万	+11.06%
12/25	2,542	2,561	2,391	2,426	-2.65%	361,000	344億334万	+8.5%
12/22	2,595	2,625	2,479	2,492	-4.01%	877,900	353億3930万	+11.95%
12/21	2,546	2,596	2,527	2,596	+23.85%	572,000	368億1413万	+17.31%
12/20	15:30 資本業務提携に関する契約の締結及び第三者割当による自己株式の処分に関するお知らせ
12/20	2,120	2,133	2,096	2,096	-0.8%	40,400	297億2358万	-4.64%
12/19	2,102	2,118	2,095	2,113	+1.15%	26,500	299億6466万	-4.09%
12/18	2,088	2,097	2,072	2,089	-0.43%	20,700	296億2431万	-5.3%
12/15	2,120	2,121	2,098	2,098	-0.66%	36,800	297億5194万	-4.94%
12/14	2,151	2,179	2,109	2,112	-1.81%	32,000	299億5048万	-4.35%
12/13	2,150	2,161	2,118	2,151	+1.03%	33,100	305億354万	-2.54%
12/12	2,169	2,205	2,129	2,129	-0.79%	50,900	301億9156万	-3.53%
12/11	2,121	2,152	2,121	2,146	+1.13%	67,200	304億3264万	-2.68%
12/08	2,201	2,241	2,109	2,122	-6.81%	162,200	300億9229万	-3.72%
12/07	2,262	2,289	2,262	2,277	+0.09%	57,700	322億9036万	+3.41%
12/06	2,259	2,304	2,258	2,275	+1.07%	72,200	322億6200万	+3.64%
12/05	2,306	2,319	2,249	2,251	-2.85%	52,700	319億2165万	+3.02%
12/04	2,325	2,344	2,311	2,317	-0.04%	59,000	328億5760万	+6.43%
12/01	2,316	2,335	2,299	2,318	+0.26%	45,600	328億7178万	+7.02%
11/30	2,335	2,354	2,290	2,312	+0.04%	91,800	327億8670万	+7.29%

3932 アカツキ

IR情報

2023/11/30～2024/04/26

IR情報＆株価推移

開示資料

決算

株式

チャート