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
04/22	1,130	1,135	1,130	1,130	+1.62%	600	7億8489万	-5.04%
04/19	1,112	1,112	1,112	1,112	-2.28%	300	7億7239万	-7.02%
04/18	1,140	1,140	1,138	1,138	-0.18%	700	7億9045万	-5.56%
04/17	1,150	1,150	1,140	1,140	+1.79%	600	7億9184万	-5.94%
04/16	1,140	1,140	1,120	1,120	-2.52%	300	7億7795万	-8.2%
04/15	15:30 2024年11月期第1四半期決算短信〔日本基準〕(連結)
04/12	1,185	1,185	1,136	1,149	+2.13%	300	7億9809万	-6.51%
04/09	1,135	1,135	1,125	1,125	-3.02%	400	7億8142万	-9.27%
04/08	1,160	1,160	1,160	1,160	-0.68%	300	8億573万	-7.57%
04/05	1,159	1,168	1,150	1,168	-0.17%	500	8億1129万	-7.52%
04/04	1,169	1,170	1,169	1,170	+4%	200	8億1268万	-7.95%
04/02	1,123	1,125	1,118	1,125	-0.53%	700	7億8142万	-11.97%
04/01	1,145	1,150	1,131	1,131	-2.08%	1,900	7億8559万	-12.05%
03/29	1,151	1,155	1,151	1,155	+0.35%	1,100	8億226万	-10.53%
03/28	1,198	1,198	1,151	1,151	-3.92%	600	7億9948万	-10.91%
03/27	1,216	1,242	1,162	1,198	-3%	2,300	8億3213万	-7.7%
03/26	1,240	1,240	1,235	1,235	-2.14%	500	8億5783万	-5.15%
03/25	1,271	1,301	1,262	1,262	-3%	900	8億7658万	-3.22%
03/22	1,270	1,301	1,270	1,301	+0.08%	500	9億367万	-0.23%
03/21	1,270	1,300	1,270	1,300	-2.18%	200	9億298万	-0.08%
03/19	1,299	1,329	1,299	1,329	+2.23%	300	9億2312万	+2.47%
03/15	1,220	1,300	1,220	1,300	+8.33%	400	9億298万	+0.54%
03/14	1,199	1,200	1,199	1,200	0%	500	8億3352万	-7.26%
03/13	1,210	1,210	1,200	1,200	-1.8%	1,600	8億3352万	-7.9%
03/12	1,250	1,300	1,220	1,222	-0.65%	600	8億4880万	-7.63%
03/11	1,260	1,260	1,230	1,230	-4.65%	900	8億5435万	-7.52%
03/08	1,290	1,290	1,270	1,290	-2.27%	700	8億9603万	-3.08%
03/07	1,320	1,320	1,320	1,320	+0.76%	1,200	9億1687万	-0.6%
03/06	1,302	1,332	1,270	1,310	-2.96%	1,800	9億992万	-0.91%
03/05	1,350	1,350	1,350	1,350	-0.3%	100	9億3771万	+2.51%
03/04	1,354	1,354	1,354	1,354	-3.97%	300	9億4048万	+3.36%
03/01	1,550	1,550	1,410	1,410	-6.62%	900	9億7938万	+8.29%
02/29	1,420	1,510	1,360	1,510	+10.62%	1,200	10億4884万	+17.05%
02/28	15:30 公益財団法人財務会計基準機構への加入状況等について
02/28	1,354	1,370	1,353	1,365	+0.96%	1,200	9億4812万	+7.06%
02/27	1,352	1,352	1,351	1,352	+0.07%	500	9億3909万	+6.88%
02/26	1,351	1,368	1,350	1,351	+2.27%	1,700	9億3840万	+7.65%
02/22	1,310	1,550	1,310	1,321	+5.68%	6,400	9億1756万	+5.68%
02/21	1,319	1,350	1,250	1,250	+4.17%	1,600	8億6825万	+0.81%
02/20	1,212	1,212	1,199	1,200	-7.69%	1,300	8億3352万	-2.83%
02/16	1,300	1,300	1,300	1,300	0%	200	9億298万	+5.69%
02/15	1,300	1,300	1,260	1,300	+1.64%	700	9億298万	+6.47%
02/14	1,280	1,280	1,269	1,279	+2.32%	500	8億8839万	+5.62%
02/13	1,239	1,250	1,239	1,250	+0.89%	500	8億6825万	+4.08%
02/09	1,200	1,239	1,200	1,239	+3.94%	300	8億6060万	+3.94%
02/08	1,226	1,227	1,184	1,192	-3.33%	1,200	8億2796万	+0.59%
02/07	1,275	1,275	1,232	1,233	-6.16%	700	8億5644万	+4.67%
02/06	1,481	1,481	1,275	1,314	-7.53%	2,600	9億1270万	+12.31%
02/05	1,699	1,699	1,409	1,421	-16.41%	1,900	9億8702万	+22.71%
02/02	1,484	1,700	1,484	1,700	+21.43%	6,600	11億8082万	+49.12%
02/01	1,270	1,400	1,241	1,400	+10.24%	2,800	9億7244万	+25.9%
01/31	1,200	1,270	1,140	1,270	+5.83%	600	8億8214万	+15.77%
01/30	1,200	1,250	1,200	1,200	+0.84%	1,200	8億3352万	+10.29%
01/29	1,182	1,190	1,110	1,190	+0.68%	1,300	8億2657万	+9.98%
01/26	1,180	1,182	1,152	1,182	+1.03%	400	8億2101万	+9.95%
01/25	1,170	1,170	1,170	1,170	+2.72%	100	8億1268万	+9.55%
01/24	1,139	1,139	1,139	1,139	+2.52%	100	7億9114万	+7.25%
01/23	1,140	1,140	1,111	1,111	-2.11%	1,000	7億7170万	+5.01%
01/22	1,154	1,179	1,135	1,135	+0.98%	300	7億8837万	+7.69%
01/19	1,135	1,145	1,115	1,124	+0.99%	1,200	7億8073万	+7.25%
01/18	1,190	1,200	1,102	1,113	-8.77%	2,100	7億7308万	+6.71%
01/17	1,115	1,290	1,115	1,220	+14.02%	5,000	8億4741万	+17.31%
01/16	1,159	1,199	1,070	1,070	-5.23%	5,200	7億4322万	+3.68%
01/15	15:30 2023年11月期決算短信〔日本基準〕(連結)
01/15	1,070	1,129	1,070	1,129	+5.51%	800	7億8420万	+9.72%
01/12	1,104	1,300	1,070	1,070	-0.74%	3,900	7億4322万	+4.49%
01/11	1,078	1,078	1,078	1,078	+2.67%	1,000	7億4877万	+5.48%
01/10	1,050	1,050	1,050	1,050	+1.45%	300	7億2933万	+2.94%
01/09	1,030	1,035	1,030	1,035	+0.98%	200	7億1891万	+1.47%
01/05	1,060	1,060	1,025	1,025	-2.38%	1,300	7億1196万	+0.39%
01/04	1,050	1,050	1,050	1,050	+1.94%	200	7億2933万	+2.84%
2023
12/28	1,030	1,030	1,030	1,030	0%	100	7億1543万	+0.88%
12/27	1,000	1,038	1,000	1,030	+3%	1,300	7億1543万	+0.78%
12/26	975	1,015	975	1,000	+2.56%	600	6億9460万	-2.15%
12/25	1,001	1,001	975	975	-2.5%	1,000	6億7723万	-4.69%
12/22	1,010	1,020	1,000	1,000	-2.91%	1,200	6億9460万	-2.53%
12/21	1,020	1,030	1,000	1,030	-1.9%	700	7億1543万	+0.49%
12/20	1,050	1,050	1,050	1,050	+0.96%	100	7億2933万	+2.64%
12/19	1,025	1,040	1,020	1,040	+2.97%	800	7億2238万	+1.76%
12/18	1,010	1,010	1,010	1,010	0%	100	7億154万	-0.88%
12/14	1,010	1,010	1,010	1,010	-1.66%	100	7億154万	-0.79%
12/12	1,027	1,027	1,027	1,027	0%	100	7億1335万	+0.98%
12/11	1,027	1,027	1,027	1,027	0%	100	7億1335万	+1.08%
12/08	1,020	1,027	1,020	1,027	+4.8%	400	7億1335万	+1.18%
12/06	980	980	980	980	-2.97%	200	6億8070万	-3.54%
12/05	1,005	1,010	1,005	1,010	-1.56%	300	7億154万	-0.69%
12/04	1,005	1,026	1,005	1,026	+1.58%	300	7億1265万	+0.88%
12/01	1,020	1,020	1,010	1,010	+1%	200	7億154万	-0.69%
11/30	1,010	1,010	1,000	1,000	-0.99%	900	6億9460万	-1.77%
11/29	1,019	1,019	1,010	1,010	-1.46%	400	7億154万	-0.98%
11/28	1,031	1,031	1,020	1,025	-0.68%	1,200	7億1196万	+0.49%
11/27	1,031	1,032	1,031	1,032	-1.62%	200	7億1682万	+1.18%
11/24	1,023	1,049	1,023	1,049	-0.1%	600	7億2863万	+2.94%
11/22	1,025	1,050	1,023	1,050	+2.94%	1,300	7億2933万	+3.35%
11/21	1,055	1,055	1,020	1,020	-2.86%	1,800	7億849万	+0.69%
11/20	1,050	1,050	1,050	1,050	-0.94%	100	7億2933万	+3.96%
11/17	1,048	1,060	1,048	1,060	+3.62%	6,800	7億3627万	+5.26%
11/16	1,030	1,045	1,020	1,023	-1.63%	600	7億1057万	+1.89%
11/14	1,060	1,070	1,040	1,040	-1.42%	300	7億2238万	+3.79%
11/13	1,040	1,055	1,040	1,055	+8.32%	4,700	7億3280万	+5.61%
11/09	965	974	964	974	-0.1%	800	6億7654万	-2.31%
11/08	975	975	975	975	-4.41%	100	6億7723万	-2.3%
11/07	1,020	1,020	1,020	1,020	+5.05%	100	7億849万	+2.1%

4250 フロンティア

IR情報

2023/11/07～2024/04/22

IR情報＆株価推移

開示資料

決算

株式

チャート