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
10/21	1,961	1,968	1,948	1,951	-0.91%	473,800	4482億5211万	-3.22%
10/18	1,978	1,984	1,968	1,969	-0.05%	221,300	4523億8770万	-2.38%
10/17	1,989	1,990	1,966	1,970	-0.76%	364,700	4526億1746万	-2.38%
10/16	1,983	2,005	1,968	1,985	-1.44%	375,200	4560億6378万	-1.68%
10/15	2,020	2,022	2,004	2,014	+0.45%	451,500	4627億2668万	-0.3%
10/11	2,010	2,023	2,001	2,005	-0.2%	285,400	4606億5888万	-0.74%
10/10	2,026	2,029	2,002	2,009	-0.25%	244,800	4615億7790万	-0.54%
10/09	2,020	2,036	2,004	2,014	+0.1%	300,000	4627億2668万	-0.4%
10/08	2,011	2,031	2,004	2,012	-1.76%	369,600	4622億6717万	-0.54%
10/07	2,067	2,070	2,047	2,048	+0.54%	437,900	4705億3835万	+1.19%
10/04	2,034	2,046	2,027	2,037	+0.2%	333,100	4680億1105万	+0.74%
10/03	2,070	2,074	2,029	2,033	+0.64%	439,200	4670億9203万	+0.59%
10/02	2,020	2,035	2,013	2,020	-0.25%	518,800	4641億521万	0%
10/01	2,013	2,036	2,002	2,025	+0.65%	546,200	4652億5399万	+0.3%
09/30	1,994	2,036	1,990	2,012	-2.75%	536,400	4622億6717万	-0.3%
09/27	2,073	2,089	2,060	2,069	-0.81%	569,200	4753億6321万	+2.63%
09/26	2,050	2,090	2,033	2,086	+2.46%	669,000	4792億6904万	+3.68%
09/25	2,029	2,038	2,014	2,036	-0.15%	424,500	4677億8129万	+1.44%
09/24	2,052	2,060	2,033	2,039	+0.34%	448,400	4684億7056万	+1.8%
09/20	2,045	2,064	2,032	2,032	+0.44%	575,200	4668億6227万	+1.65%
09/19	2,030	2,048	2,017	2,023	+0.9%	499,500	4647億9448万	+1.45%
09/18	2,012	2,021	1,983	2,005	+0.35%	423,400	4606億5888万	+0.8%
09/17	2,015	2,031	1,970	1,998	0%	502,700	4590億5060万	+0.65%
09/13	2,020	2,030	1,998	1,998	-1.04%	448,700	4590億5060万	+0.91%
09/12	2,009	2,033	2,000	2,019	+2.54%	531,800	4638億7546万	+2.12%
09/11	1,990	1,998	1,956	1,969	-1.7%	426,600	4523億8770万	-0.25%
09/10	2,003	2,018	1,997	2,003	+0.45%	327,400	4601億9937万	+1.52%
09/09	1,950	2,002	1,937	1,994	-0.2%	507,000	4581億3158万	+1.63%
09/06	2,032	2,047	1,991	1,998	-0.75%	355,800	4590億5060万	+1.68%
09/05	1,998	2,035	1,990	2,013	+0.2%	353,400	4624億9692万	+2.13%
09/04	2,005	2,031	1,995	2,009	-2.24%	572,300	4615億7790万	+1.46%
09/03	2,038	2,073	2,038	2,055	+0.39%	322,100	4721億4664万	+3.47%
09/02	2,048	2,056	2,024	2,047	+0.54%	345,600	4703億860万	+2.81%
08/30	2,011	2,041	2,005	2,036	+1.5%	517,500	4677億8129万	+2.16%
08/29	2,005	2,030	2,003	2,006	-0.3%	295,200	4608億8864万	+0.55%
08/28	2,010	2,020	1,996	2,012	+0.25%	339,000	4622億6717万	+0.65%
08/27	2,002	2,015	1,978	2,007	+1.52%	381,700	4611億1839万	+0.15%
08/26	1,996	2,042	1,973	1,977	-1%	759,800	4542億2574万	-1.59%
08/23	1,988	2,006	1,977	1,997	+0.86%	319,200	4588億2084万	-0.94%
08/22	2,004	2,008	1,969	1,980	+0.41%	467,600	4549億1501万	-2.08%
08/21	1,956	1,984	1,949	1,972	+1.39%	589,300	4530億7697万	-2.86%
08/20	1,958	1,958	1,929	1,945	+0.62%	408,100	4468億7358万	-4.56%
08/19	1,955	1,958	1,924	1,933	-1.13%	396,800	4441億1652万	-5.57%
08/16	1,959	1,966	1,935	1,955	+2.3%	461,800	4491億7113万	-4.96%
08/15	1,909	1,928	1,889	1,911	+1%	549,900	4390億6191万	-7.46%
08/14	1,901	1,917	1,880	1,892	-0.47%	632,300	4346億9656万	-8.82%
08/13	1,890	1,901	1,859	1,901	+1.55%	857,000	4367億6436万	-8.82%
08/09	1,859	1,890	1,801	1,872	-2.3%	1,538,100	4301億146万	-10.64%
08/08	15:00 2025年3月期第1四半期決算短信〔IFRS〕(連結)
08/08	1,913	1,964	1,902	1,916	-1.89%	541,400	4402億1068万	-9.11%
08/07	1,892	1,998	1,874	1,953	+1.24%	712,700	4487億1162万	-7.83%
08/06	1,831	1,982	1,831	1,929	+10.17%	950,000	4431億9750万	-9.35%
08/05	1,912	1,934	1,738	1,751	-14.83%	1,038,000	4023億110万	-18.1%
08/02	2,111	2,115	2,052	2,056	-4.86%	587,600	4723億7639万	-4.59%
08/01	10:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/01	2,182	2,198	2,155	2,161	-2.79%	604,500	4965億67万	+0.05%
07/31	2,162	2,225	2,153	2,223	+2.82%	549,100	5107億4549万	+2.82%
07/30	2,170	2,176	2,147	2,162	-0.73%	376,200	4967億3043万	+0.05%
07/29	2,133	2,180	2,122	2,178	+3.66%	488,500	5004億651万	+0.79%
07/26	2,108	2,115	2,071	2,101	+0.67%	517,800	4827億1537万	-2.78%
07/25	2,080	2,102	2,078	2,087	-0.62%	522,600	4794億9880万	-3.51%
07/24	2,124	2,124	2,097	2,100	-1.59%	631,500	4824億8561万	-3.09%
07/23	2,152	2,163	2,132	2,134	-0.09%	369,600	4902億9729万	-1.66%
07/22	2,146	2,159	2,126	2,136	-0.56%	384,700	4907億5680万	-1.57%
07/19	2,154	2,156	2,137	2,148	-0.23%	320,700	4935億1386万	-1.06%
07/18	2,162	2,187	2,153	2,153	-1.1%	444,500	4946億6263万	-0.78%
07/17	2,183	2,183	2,167	2,177	+0.14%	400,900	5001億7675万	+0.23%
07/16	2,172	2,177	2,163	2,174	+0.51%	415,200	4994億8749万	0%
07/12	2,180	2,210	2,156	2,163	-1.19%	762,400	4969億6018万	-0.6%
07/11	2,173	2,193	2,170	2,189	+1.34%	695,600	5029億3381万	+0.55%
07/10	13:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/10	2,151	2,160	2,130	2,160	+0.42%	597,100	4962億7092万	-0.78%
07/09	2,129	2,159	2,126	2,151	+0.28%	539,000	4942億312万	-1.24%
07/08	2,143	2,159	2,123	2,145	-0.28%	529,500	4928億2459万	-1.7%
07/05	2,178	2,183	2,146	2,151	-2.32%	695,200	4942億312万	-1.6%
07/04	2,197	2,217	2,178	2,202	+0.23%	552,200	5059億2063万	+0.46%
07/03	2,169	2,197	2,161	2,197	+0.83%	636,400	5047億7186万	+0.09%
07/02	2,188	2,188	2,164	2,179	+0.05%	629,700	5006億3626万	-0.77%
07/01	2,193	2,201	2,161	2,178	+0.09%	576,200	5004億651万	-1%
06/28	2,190	2,191	2,162	2,176	-0.37%	803,700	4999億4700万	-1.23%
06/27	2,190	2,191	2,170	2,184	-0.32%	716,400	5017億8504万	-0.95%
06/26	2,180	2,191	2,168	2,191	-0.27%	613,700	5033億9332万	-0.72%
06/25	2,200	2,205	2,178	2,197	+0.6%	695,400	5047億7186万	-0.5%
06/24	2,187	2,189	2,156	2,184	+0.83%	529,900	5017億8504万	-1.18%
06/21	2,174	2,183	2,154	2,166	+0.14%	733,300	4976億4945万	-2.08%
06/20	2,158	2,163	2,142	2,163	-1.01%	469,700	4969億6018万	-2.35%
06/19	2,177	2,192	2,162	2,185	+1.2%	436,900	5020億1479万	-1.49%
06/18	2,150	2,171	2,133	2,159	+0.65%	482,400	4960億4116万	-2.79%
06/17	2,110	2,149	2,110	2,145	-0.23%	535,200	4928億2459万	-3.6%
06/14	2,093	2,158	2,093	2,150	+0.33%	935,700	4939億7337万	-3.63%
06/13	2,196	2,196	2,141	2,143	-2.46%	596,000	4923億6508万	-4.33%
06/12	2,206	2,218	2,181	2,197	-0.72%	558,000	5047億7186万	-2.36%
06/11	2,216	2,231	2,207	2,213	-0.41%	374,700	5084億4794万	-1.91%
06/10	2,199	2,228	2,199	2,222	+1.14%	364,000	5105億1573万	-1.77%
06/07	2,198	2,212	2,189	2,197	-0.05%	368,100	5047億7186万	-3.13%
06/06	2,200	2,213	2,186	2,198	+1.43%	609,400	5050億161万	-3.34%
06/05	2,217	2,223	2,166	2,167	-3.69%	761,100	4978億7920万	-5%
06/04	2,245	2,259	2,228	2,250	-0.44%	380,700	5169億4887万	-1.66%
06/03	2,298	2,314	2,251	2,260	-1.7%	625,500	5192億4642万	-1.31%
05/31	2,282	2,321	2,281	2,299	+1.46%	2,000,200	5282億687万	+0.26%
05/30	2,231	2,267	2,222	2,266	+1.07%	645,900	5206億2495万	-1.18%
05/29	2,262	2,277	2,237	2,242	-0.93%	314,600	5151億1083万	-2.31%
05/28	2,250	2,280	2,245	2,263	+0.35%	430,900	5199億3569万	-1.44%

4088 エア・ウォーター

IR情報

2024/05/28～2024/10/21

IR情報＆株価推移

開示資料

決算

株式

チャート