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
09/20	1,796	1,796	1,793	1,793	+1.76%	700	79億7885万	-0.39%
09/19	1,760	1,762	1,760	1,762	+0.11%	4,800	78億4090万	-2.11%
09/18	1,759	1,760	1,756	1,760	+0.06%	2,100	78億3200万	-2.17%
09/17	1,761	1,761	1,755	1,759	-0.11%	1,200	78億2755万	-2.22%
09/13	1,775	1,775	1,761	1,761	-0.4%	1,600	78億3645万	-1.89%
09/11	1,800	1,800	1,768	1,768	-2.7%	400	78億6760万	-1.28%
09/10	1,800	1,817	1,800	1,817	+0.89%	2,400	80億8565万	+1.85%
09/09	1,773	1,801	1,757	1,801	-2.07%	1,800	80億1445万	+0.9%
09/06	1,810	1,839	1,809	1,839	+1.32%	500	81億8355万	+2.74%
09/05	1,812	1,815	1,810	1,815	+0.17%	600	80億7675万	+1.11%
09/04	1,824	1,849	1,812	1,812	-0.71%	800	80億6340万	+0.55%
09/03	1,815	1,825	1,815	1,825	-0.82%	200	81億2125万	+0.83%
09/02	1,827	1,840	1,805	1,840	+0.71%	1,300	81億8800万	+1.27%
08/30	1,826	1,827	1,822	1,827	+0.5%	2,000	81億3015万	+0.16%
08/29	1,818	1,818	1,818	1,818	0%	700	80億9010万	-0.76%
08/28	1,818	1,818	1,818	1,818	-0.11%	100	80億9010万	-1.14%
08/27	1,785	1,820	1,785	1,820	+2.19%	500	80億9900万	-1.46%
08/26	1,822	1,822	1,776	1,781	-1.06%	600	79億2545万	-3.99%
08/23	1,800	1,800	1,766	1,800	0%	2,700	80億1000万	-3.49%
08/22	1,800	1,800	1,800	1,800	-0.11%	1,000	80億1000万	-3.9%
08/20	1,789	1,802	1,762	1,802	+0.61%	2,500	80億1890万	-4.2%
08/19	1,799	1,802	1,762	1,791	-0.56%	2,200	79億6995万	-5.19%
08/16	1,805	1,805	1,781	1,801	0%	1,200	80億1445万	-5.06%
08/15	1,781	1,811	1,781	1,801	+1.12%	3,400	80億1445万	-5.51%
08/14	1,786	1,786	1,765	1,781	-0.67%	2,000	79億2545万	-7%
08/13	1,763	1,794	1,762	1,793	+2.34%	1,600	79億7885万	-6.91%
08/09	1,755	1,793	1,752	1,752	-0.17%	1,200	77億9640万	-9.64%
08/08	15:10 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/08	1,654	1,755	1,654	1,755	+6.23%	1,800	78億975万	-10.18%
08/07	1,660	1,660	1,620	1,652	-0.48%	500	73億5140万	-16.1%
08/06	1,602	1,743	1,602	1,660	+3.69%	4,100	73億8700万	-16.46%
08/05	1,801	1,801	1,601	1,601	-12.7%	6,600	71億2445万	-20.23%
08/02	1,871	1,874	1,814	1,834	-5.22%	3,200	81億6130万	-9.57%
08/01	1,951	1,951	1,935	1,935	-0.82%	900	86億1075万	-5.1%
07/31	2,002	2,002	1,951	1,951	-2.64%	1,100	86億8195万	-4.64%
07/30	2,004	2,004	2,004	2,004	0%	100	89億1780万	-2.2%
07/26	2,005	2,005	2,002	2,004	+0.1%	500	89億1780万	-2.43%
07/25	2,028	2,028	2,000	2,002	-1.28%	1,700	89億890万	-2.63%
07/24	2,002	2,030	2,002	2,028	+1.05%	1,600	90億2460万	-1.41%
07/23	2,005	2,007	2,003	2,007	0%	900	89億3115万	-2.38%
07/22	2,003	2,007	2,003	2,007	-0.59%	200	89億3115万	-2.38%
07/19	2,019	2,019	2,019	2,019	+0.2%	200	89億8455万	-1.8%
07/18	2,031	2,031	2,000	2,015	-0.74%	800	89億6675万	-1.95%
07/17	2,030	2,030	2,030	2,030	+0.94%	600	90億3350万	-1.12%
07/16	2,030	2,030	2,011	2,011	+0.65%	500	89億4895万	-1.85%
07/12	1,997	2,028	1,950	1,998	+0.05%	3,500	88億9110万	-2.39%
07/11	1,996	1,997	1,996	1,997	0%	1,300	88億8665万	-2.25%
07/10	2,003	2,003	1,997	1,997	-0.4%	1,000	88億8665万	-2.11%
07/09	2,030	2,030	2,005	2,005	-1.81%	800	89億2225万	-1.47%
07/08	2,042	2,042	2,042	2,042	-0.2%	200	90億8690万	+0.54%
07/05	2,100	2,100	2,001	2,046	-3.26%	3,200	91億470万	+1.04%
07/04	2,134	2,134	2,115	2,115	-0.89%	900	94億1175万	+4.75%
07/03	2,134	2,134	2,134	2,134	0%	200	94億9630万	+6.01%
07/01	2,150	2,150	2,134	2,134	+1.28%	300	94億9630万	+6.33%
06/28	2,100	2,107	2,100	2,107	-2%	1,300	93億7615万	+5.35%
06/27	2,150	2,150	2,150	2,150	+0.7%	300	95億6750万	+7.72%
06/26	2,146	2,146	2,135	2,135	+1.52%	400	95億75万	+7.45%
06/25	2,110	2,160	2,098	2,103	+0.24%	2,300	93億5835万	+6.37%
06/24	2,098	2,098	2,050	2,098	+2.39%	1,600	93億3610万	+6.5%
06/21	2,075	2,099	2,027	2,049	-2.98%	1,300	91億1805万	+4.33%
06/20	2,050	2,112	2,050	2,112	+3.02%	1,000	93億9840万	+7.76%
06/18	2,053	2,053	2,046	2,050	+0.2%	700	91億2250万	+5.02%
06/17	2,005	2,046	1,955	2,046	+2.3%	2,200	91億470万	+5.08%
06/14	2,000	2,000	2,000	2,000	-0.2%	800	89億	+2.99%
06/12	2,004	2,030	2,004	2,004	0%	2,100	89億1780万	+3.46%
06/11	2,004	2,004	2,004	2,004	0%	100	89億1780万	+3.73%
06/10	1,991	2,004	1,991	2,004	+2.72%	1,900	89億1780万	+4%
06/07	1,940	1,951	1,920	1,951	+0.41%	2,500	86億8195万	+1.51%
06/06	1,925	1,943	1,925	1,943	+0.15%	400	86億4635万	+1.2%
06/05	1,915	1,940	1,915	1,940	+1.25%	300	86億3300万	+1.2%
06/04	1,916	1,916	1,916	1,916	+0.05%	1,000	85億2620万	0%
05/31	1,915	1,915	1,915	1,915	+1.86%	100	85億2175万	0%
05/30	1,880	1,880	1,880	1,880	-0.79%	300	83億6600万	-1.83%
05/29	1,881	1,895	1,881	1,895	+0.32%	700	84億3275万	-1.1%
05/28	1,888	1,889	1,888	1,889	-0.63%	200	84億605万	-1.41%
05/27	1,956	1,956	1,901	1,901	-3.31%	1,300	84億5945万	-0.83%
05/24	1,973	1,973	1,966	1,966	-0.41%	700	87億4870万	+2.61%
05/23	15:10 剰余金の配当(期末配当)に関するお知らせ
05/23	15:10 (開示事項の経過)特別利益(投資有価証券売却益)の計上に関するお知らせ
05/23	1,974	1,974	1,974	1,974	+0.2%	800	87億8430万	+3.24%
05/22	2,000	2,000	1,950	1,970	-1.7%	400	87億6650万	+3.25%
05/21	1,938	2,028	1,938	2,004	+3.83%	3,400	89億1780万	+5.25%
05/20	1,875	1,930	1,860	1,930	+2.88%	1,900	85億8850万	+1.53%
05/17	1,930	1,930	1,876	1,876	-2.8%	1,300	83億4820万	-1.16%
05/16	1,940	1,940	1,863	1,930	-0.77%	1,100	85億8850万	+1.74%
05/15	1,950	1,950	1,945	1,945	0%	2,500	86億5525万	+2.69%
05/14	1,944	1,945	1,944	1,945	+0.78%	300	86億5525万	+2.86%
05/13	1,918	1,930	1,918	1,930	+0.63%	1,100	85億8850万	+2.28%
05/10	15:10 2024年3月期決算短信〔日本基準〕(連結)
05/10	1,918	1,918	1,918	1,918	0%	100	85億3510万	+1.75%
05/09	1,899	1,918	1,860	1,918	+2.29%	1,400	85億3510万	+1.8%
05/08	1,915	1,915	1,875	1,875	0%	600	83億4375万	-0.42%
05/07	1,880	1,880	1,875	1,875	-0.27%	1,100	83億4375万	-0.37%
05/02	1,880	1,880	1,880	1,880	-0.53%	100	83億6600万	+0.05%
05/01	1,875	1,890	1,875	1,890	0%	500	84億1050万	+0.75%
04/30	1,890	1,900	1,890	1,890	+0.53%	700	84億1050万	+1.02%
04/26	1,883	1,883	1,880	1,880	-1.05%	200	83億6600万	+0.75%
04/25	15:00 役員等の異動に関するお知らせ
04/25	1,900	1,900	1,900	1,900	0%	400	84億5500万	+2.1%
04/24	1,900	1,900	1,900	1,900	-0.31%	100	84億5500万	+2.43%
04/22	1,919	1,919	1,905	1,906	-0.37%	1,100	84億8170万	+3.03%
04/19	1,908	1,919	1,885	1,913	+0.68%	5,500	85億1285万	+3.69%
04/18	1,914	1,914	1,900	1,900	-0.05%	1,400	84億5500万	+3.32%
04/17	1,885	1,901	1,885	1,901	+1.12%	600	84億5945万	+3.71%
04/16	1,900	1,900	1,880	1,880	+0.37%	7,100	83億6600万	+2.9%

3954 昭和パックス

IR情報

2024/04/16～2024/09/20

IR情報＆株価推移

開示資料

決算

株式

チャート