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	15:00 子会社の支店閉鎖に関するお知らせ
04/18	2,131	2,160	2,131	2,159	+0.89%	800	100億6957万	-1.1%
04/17	2,145	2,155	2,126	2,140	-0.42%	2,000	99億8096万	-2.1%
04/16	2,160	2,161	2,133	2,149	-0.51%	2,300	100億2293万	-1.78%
04/15	2,154	2,160	2,150	2,160	-1.46%	1,100	100億7424万	-1.32%
04/12	2,200	2,200	2,145	2,192	-0.36%	2,300	102億2348万	0%
04/11	2,196	2,200	2,196	2,200	+0.23%	800	102億6080万	+0.32%
04/10	2,197	2,197	2,162	2,195	+1.25%	2,600	102億3748万	+0.05%
04/09	2,112	2,168	2,112	2,168	+2.26%	1,200	101億1155万	-1.23%
04/08	2,135	2,173	2,120	2,120	-1.4%	2,400	98億8768万	-3.5%
04/05	2,161	2,182	2,120	2,150	-0.51%	2,100	100億2760万	-2.23%
04/04	2,171	2,171	2,161	2,161	-1.05%	500	100億7890万	-1.73%
04/03	2,160	2,184	2,135	2,184	+0.92%	1,000	101億8617万	-0.68%
04/02	2,170	2,186	2,164	2,164	-0.46%	700	100億9289万	-1.59%
04/01	2,180	2,180	2,162	2,174	-0.32%	1,300	101億3953万	-1.09%
03/29	2,166	2,207	2,166	2,181	0%	1,700	101億7218万	-0.73%
03/28	2,179	2,205	2,168	2,181	-1.4%	1,800	101億7218万	-0.68%
03/27	2,201	2,235	2,201	2,212	-0.76%	2,900	103億1676万	+0.77%
03/26	2,210	2,230	2,200	2,229	+0.86%	1,100	103億9605万	+1.64%
03/25	2,231	2,231	2,192	2,210	+1.33%	1,600	103億744万	+0.87%
03/22	2,247	2,247	2,181	2,181	-1.36%	4,000	101億7218万	-0.32%
03/21	2,217	2,229	2,202	2,211	-0.05%	1,300	103億1210万	+1.1%
03/19	2,214	2,214	2,180	2,212	+0.41%	1,000	103億1676万	+1.28%
03/18	2,205	2,215	2,181	2,203	-0.09%	2,500	102億7479万	+1.06%
03/15	2,220	2,220	2,160	2,205	-0.99%	2,200	102億8412万	+1.24%
03/14	2,210	2,228	2,200	2,227	-0.13%	1,200	103億8672万	+2.3%
03/13	2,233	2,233	2,230	2,230	+0.95%	1,400	104億72万	+2.53%
03/12	2,179	2,209	2,179	2,209	+1.42%	500	103億277万	+1.7%
03/11	2,200	2,200	2,151	2,178	-1.67%	4,300	101億5819万	+0.41%
03/08	2,215	2,224	2,215	2,215	0%	800	103億3076万	+2.22%
03/07	2,230	2,230	2,210	2,215	-0.4%	1,300	103億3076万	+2.45%
03/06	2,226	2,230	2,200	2,224	-0.27%	1,200	103億7273万	+3.06%
03/05	2,248	2,248	2,200	2,230	+0.77%	3,100	104億72万	+3.58%
03/04	2,200	2,250	2,195	2,213	+1.65%	5,500	103億2143万	+3.03%
03/01	2,177	2,178	2,145	2,177	+0.93%	1,000	101億5352万	+1.49%
02/29	2,160	2,170	2,157	2,157	-0.14%	600	100億6024万	+0.7%
02/28	2,144	2,170	2,144	2,160	-0.37%	800	100億7424万	+0.89%
02/27	2,172	2,200	2,128	2,168	+0.56%	3,200	101億1155万	+1.36%
02/26	2,150	2,156	2,150	2,156	+0.28%	1,900	100億5558万	+0.89%
02/22	2,155	2,170	2,150	2,150	-0.23%	1,100	100億2760万	+0.7%
02/21	2,155	2,155	2,134	2,155	0%	1,300	100億5092万	+0.94%
02/20	2,179	2,179	2,155	2,155	+0.23%	2,400	100億5092万	+1.03%
02/19	2,180	2,180	2,150	2,150	-1.38%	2,600	100億2760万	+0.89%
02/16	2,170	2,180	2,142	2,180	+1.82%	1,200	101億6752万	+2.44%
02/15	2,150	2,170	2,141	2,141	-1.06%	900	99億8562万	+0.8%
02/14	15:00 組織変更および人事異動に関するお知らせ
02/14	2,150	2,164	2,140	2,164	+1.6%	4,200	100億9289万	+2.03%
02/13	2,140	2,147	2,124	2,130	+1.33%	5,800	99億3432万	+0.61%
02/09	2,178	2,178	2,102	2,102	-2.46%	3,000	98億372万	-0.57%
02/08	2,162	2,171	2,122	2,155	-1.15%	2,600	100億5092万	+2.04%
02/07	2,185	2,187	2,155	2,180	0%	3,800	101億6752万	+3.42%
02/06	2,155	2,180	2,155	2,180	+1.21%	1,500	101億6752万	+3.66%
02/05	2,138	2,154	2,121	2,154	+0.42%	5,800	100億4625万	+2.67%
02/02	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/02	2,113	2,174	2,113	2,145	+1.66%	5,300	100億428万	+2.44%
02/01	2,116	2,116	2,100	2,110	+0.43%	1,500	98億4104万	+0.96%
01/31	2,113	2,113	2,101	2,101	0%	300	97億9906万	+0.62%
01/30	2,103	2,105	2,101	2,101	-0.1%	600	97億9906万	+0.72%
01/29	2,126	2,126	2,086	2,103	-0.57%	3,800	98億839万	+0.91%
01/26	2,115	2,127	2,115	2,115	-0.47%	1,400	98億6436万	+1.59%
01/25	2,127	2,127	2,120	2,125	+0.24%	1,600	99億1100万	+2.21%
01/24	2,116	2,124	2,116	2,120	+0.19%	900	98億8768万	+2.12%
01/23	2,125	2,125	2,116	2,116	-0.24%	1,000	98億6902万	+2.03%
01/22	2,122	2,128	2,119	2,121	+0.28%	1,000	98億9234万	+2.41%
01/19	2,112	2,115	2,110	2,115	-0.19%	400	98億6436万	+2.32%
01/18	2,139	2,140	2,112	2,119	-0.94%	1,200	98億8301万	+2.66%
01/17	2,100	2,150	2,100	2,139	+1.37%	2,600	99億7629万	+3.78%
01/16	2,115	2,115	2,103	2,110	+0.29%	1,600	98億4104万	+2.58%
01/15	2,116	2,117	2,084	2,104	+1.06%	5,000	98億1305万	+2.43%
01/12	2,070	2,083	2,070	2,082	+0.58%	2,300	97億1044万	+1.51%
01/11	2,073	2,080	2,070	2,070	+0.19%	1,400	96億5448万	+1.02%
01/10	2,066	2,072	2,065	2,066	+0.05%	1,100	96億3582万	+0.93%
01/09	2,093	2,093	2,065	2,065	+0.1%	1,800	96億3116万	+0.93%
01/05	2,055	2,080	2,055	2,063	+0.49%	1,000	96億2183万	+0.93%
01/04	2,043	2,067	2,043	2,053	+0.49%	2,800	95億7519万	+0.49%
2023
12/29	2,039	2,063	2,039	2,043	-0.44%	900	95億2855万	+0.05%
12/28	2,050	2,070	2,050	2,052	+0.1%	1,500	95億7052万	+0.54%
12/27	2,041	2,053	2,040	2,050	-0.24%	1,500	95億6120万	+0.49%
12/26	2,057	2,057	2,040	2,055	+0.54%	1,300	95億8452万	+0.78%
12/25	2,057	2,057	2,033	2,044	-0.63%	1,500	95億3321万	+0.34%
12/22	2,057	2,057	2,057	2,057	0%	300	95億9384万	+0.98%
12/21	2,059	2,059	2,052	2,057	-0.15%	700	95億9384万	+1.08%
12/20	2,053	2,061	2,046	2,060	+0.34%	400	96億784万	+1.28%
12/19	2,048	2,054	2,029	2,053	+0.83%	2,300	95億7519万	+1.03%
12/18	2,059	2,062	2,036	2,036	-1.07%	1,500	94億9590万	+0.25%
12/15	2,051	2,058	2,036	2,058	+0.34%	1,500	95億9851万	+1.28%
12/14	2,071	2,071	2,035	2,051	0%	1,500	95億6586万	+0.94%
12/13	2,074	2,074	2,051	2,051	+0.84%	5,300	95億6586万	+0.89%
12/12	2,031	2,039	2,031	2,034	+0.3%	800	94億8657万	0%
12/11	2,045	2,045	2,025	2,028	-0.83%	400	94億5859万	-0.44%
12/08	2,021	2,045	2,021	2,045	0%	2,000	95億3788万	-0.05%
12/07	2,041	2,045	2,031	2,045	+0.74%	1,700	95億3788万	-0.34%
12/06	2,030	2,033	2,030	2,030	0%	3,900	94億6792万	-1.31%
12/05	2,025	2,030	2,021	2,030	+0.25%	1,000	94億6792万	-1.5%
12/04	2,030	2,030	2,020	2,025	+0.1%	1,800	94億4460万	-1.98%
12/01	2,035	2,035	2,019	2,023	-0.64%	1,000	94億3527万	-2.36%
11/30	2,035	2,036	2,035	2,036	+0.2%	200	94億9590万	-1.88%
11/29	2,032	2,032	2,023	2,032	-0.05%	700	94億7724万	-2.12%
11/28	2,014	2,033	2,014	2,033	+0.94%	1,700	94億8191万	-2.12%
11/27	2,016	2,023	2,014	2,014	-0.05%	3,600	93億9329万	-3.08%
11/24	2,038	2,038	2,014	2,015	-1.13%	2,100	93億9796万	-3.08%
11/22	2,016	2,038	2,016	2,038	+0.99%	700	95億523万	-2.07%
11/21	2,018	2,018	2,018	2,018	0%	300	94億1195万	-3.07%

3943 大石産業

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