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
09/18	2,251	2,271	2,251	2,251	-0.04%	1,000	110億2990万	+0.67%
09/17	2,260	2,280	2,200	2,252	-0.57%	5,900	110億3480万	+0.85%
09/13	2,309	2,310	2,265	2,265	-1.74%	7,000	110億9850万	+1.66%
09/12	2,233	2,379	2,233	2,305	+7.21%	17,400	112億9450万	+3.78%
09/11	2,222	2,222	2,150	2,150	-2.71%	6,700	105億3500万	-2.71%
09/10	2,227	2,231	2,210	2,210	+0.64%	3,300	108億2900万	+0.23%
09/09	2,223	2,223	2,188	2,196	-1.83%	4,100	107億6040万	+0.05%
09/06	2,259	2,279	2,230	2,237	-1.41%	2,700	109億6130万	+1.77%
09/05	2,283	2,283	2,269	2,269	-0.44%	200	111億1810万	+3.04%
09/04	2,245	2,300	2,245	2,279	+0.75%	2,000	111億6710万	+3.26%
09/03	2,263	2,270	2,262	2,262	+0.09%	800	110億8380万	+2.31%
09/02	15:30 理事の異動について
09/02	2,265	2,265	2,260	2,260	+0.04%	1,300	110億7400万	+2.03%
08/30	2,260	2,260	2,259	2,259	+0.18%	1,000	110億6910万	+1.8%
08/29	2,255	2,255	2,255	2,255	0%	200	110億4950万	+1.44%
08/28	2,260	2,260	2,242	2,255	+0.18%	700	110億4950万	+1.26%
08/27	2,237	2,265	2,235	2,251	+0.63%	5,700	110億2990万	+0.9%
08/26	2,232	2,251	2,232	2,237	+0.22%	4,900	109億6130万	+0.04%
08/23	2,232	2,232	2,232	2,232	+1.32%	600	109億3680万	-0.36%
08/22	2,203	2,203	2,203	2,203	-1.26%	500	107億9470万	-1.83%
08/21	2,218	2,238	2,218	2,231	+0.59%	5,900	109億3190万	-0.8%
08/20	2,208	2,219	2,183	2,218	+0.82%	900	108億6820万	-1.6%
08/19	2,220	2,231	2,200	2,200	-1.12%	3,300	107億8000万	-2.61%
08/16	2,198	2,241	2,198	2,225	+1.23%	14,200	109億250万	-1.72%
08/15	2,190	2,198	2,190	2,198	+0.37%	6,300	107億7020万	-3.09%
08/14	2,188	2,194	2,175	2,190	+0.5%	1,300	107億3100万	-3.65%
08/13	2,154	2,192	2,142	2,179	+2.3%	9,200	106億7710万	-4.3%
08/09	2,121	2,130	2,111	2,130	+2.21%	7,200	104億3700万	-6.74%
08/08	2,098	2,148	2,061	2,084	+1.61%	9,700	102億1160万	-9.04%
08/07	2,010	2,052	2,010	2,051	+1.43%	26,600	100億4990万	-10.86%
08/06	1,990	2,060	1,990	2,022	+3.64%	21,900	99億780万	-12.54%
08/05	2,233	2,233	1,951	1,951	-14.39%	28,600	95億5990万	-16.09%
08/02	2,309	2,310	2,266	2,279	-2.27%	8,100	111億6710万	-2.61%
08/01	2,379	2,379	2,328	2,332	-2.22%	3,400	114億2680万	-0.47%
07/31	13:00 2025年3月期第1四半期決算短信〔日本基準〕(非連結)
07/31	2,363	2,425	2,355	2,385	-0.21%	6,800	116億8650万	+1.79%
07/30	2,368	2,390	2,366	2,390	+1.06%	2,800	117億1100万	+2.09%
07/29	2,362	2,370	2,362	2,365	+0.3%	500	115億8850万	+1.11%
07/26	2,355	2,358	2,350	2,358	+0.17%	1,300	115億5420万	+0.9%
07/25	2,351	2,354	2,335	2,354	-0.04%	3,600	115億3460万	+0.81%
07/24	2,352	2,365	2,352	2,355	0%	1,300	115億3950万	+0.99%
07/23	2,365	2,370	2,354	2,355	-0.46%	2,100	115億3950万	+1.07%
07/22	2,345	2,370	2,345	2,366	+0.85%	4,700	115億9340万	+1.68%
07/19	2,350	2,356	2,336	2,346	+0.69%	4,500	114億9540万	+0.95%
07/18	2,340	2,346	2,330	2,330	-0.43%	1,400	114億1700万	+0.34%
07/17	2,338	2,340	2,337	2,340	0%	1,300	114億6600万	+0.86%
07/16	2,336	2,346	2,336	2,340	+0.09%	1,800	114億6600万	+0.95%
07/12	2,327	2,340	2,326	2,338	-0.04%	6,100	114億5620万	+0.95%
07/11	2,348	2,348	2,329	2,339	+0.43%	2,100	114億6110万	+1.04%
07/10	2,316	2,329	2,316	2,329	+0.56%	200	114億1210万	+0.69%
07/09	2,301	2,320	2,301	2,316	+0.65%	600	113億4840万	+0.22%
07/08	2,332	2,345	2,301	2,301	-1.33%	2,100	112億7490万	-0.43%
07/05	2,330	2,341	2,330	2,332	+0.17%	1,500	114億2680万	+0.95%
07/04	2,330	2,344	2,315	2,328	-0.09%	3,400	114億720万	+0.87%
07/03	2,330	2,330	2,330	2,330	0%	500	114億1700万	+1%
07/02	2,344	2,344	2,330	2,330	-0.47%	1,300	114億1700万	+1.08%
07/01	2,345	2,345	2,331	2,341	+0.43%	700	114億7090万	+1.65%
06/28	2,349	2,349	2,330	2,331	-0.38%	2,700	114億2190万	+1.3%
06/27	2,345	2,345	2,335	2,340	0%	1,300	114億6600万	+1.78%
06/26	2,329	2,347	2,329	2,340	+0.52%	5,700	114億6600万	+1.92%
06/25	2,344	2,344	2,326	2,328	-0.43%	3,000	114億720万	+1.48%
06/24	2,328	2,343	2,320	2,338	+0.78%	7,800	114億5620万	+2.01%
06/21	2,298	2,320	2,295	2,320	+1%	2,900	113億6800万	+1.27%
06/20	2,287	2,297	2,287	2,297	-0.09%	600	112億5530万	+0.35%
06/19	2,295	2,299	2,295	2,299	+0.22%	400	112億6510万	+0.48%
06/18	2,290	2,294	2,290	2,294	+0.39%	500	112億4060万	+0.31%
06/17	2,285	2,295	2,285	2,285	-0.44%	600	111億9650万	-0.09%
06/14	2,271	2,298	2,271	2,295	+0.66%	1,500	112億4550万	+0.39%
06/13	2,279	2,300	2,279	2,280	-0.22%	2,200	111億7200万	-0.22%
06/12	2,298	2,298	2,285	2,285	-0.57%	500	111億9650万	+0.04%
06/11	2,297	2,298	2,290	2,298	+0.09%	1,700	112億6020万	+0.66%
06/10	2,295	2,296	2,295	2,296	+0.09%	300	112億5040万	+0.66%
06/07	2,278	2,294	2,278	2,294	+0.26%	500	112億4060万	+0.66%
06/06	2,285	2,288	2,285	2,288	-0.39%	700	112億1120万	+0.44%
06/05	2,297	2,300	2,297	2,297	0%	1,200	112億5530万	+0.92%
06/04	2,298	2,298	2,297	2,297	+0.39%	300	112億5530万	+1.01%
06/03	2,297	2,299	2,288	2,288	0%	1,600	112億1120万	+0.7%
05/31	2,276	2,288	2,276	2,288	0%	400	112億1120万	+0.79%
05/30	2,278	2,288	2,274	2,288	-0.04%	700	112億1120万	+0.84%
05/29	2,281	2,289	2,281	2,289	+0.35%	400	112億1610万	+0.97%
05/28	2,290	2,291	2,281	2,281	+0.04%	700	111億7690万	+0.71%
05/27	2,271	2,280	2,265	2,280	-0.13%	600	111億7200万	+0.75%
05/24	2,284	2,288	2,282	2,283	+0.31%	1,600	111億8670万	+0.97%
05/23	2,291	2,291	2,276	2,276	-0.31%	700	111億5240万	+0.71%
05/22	2,284	2,297	2,283	2,283	-0.31%	500	111億8670万	+1.02%
05/21	2,300	2,300	2,269	2,290	-0.26%	7,900	112億2100万	+1.37%
05/20	2,270	2,297	2,270	2,296	+1.15%	1,400	112億5040万	+1.73%
05/17	2,273	2,290	2,270	2,270	-0.13%	900	111億2300万	+0.62%
05/16	2,276	2,278	2,257	2,273	-0.53%	3,900	111億3770万	+0.8%
05/15	2,285	2,300	2,276	2,285	0%	2,200	111億9650万	+1.33%
05/14	13:00 2024年3月期決算短信〔日本基準〕(非連結)
05/14	13:00 取締役の異動に関するお知らせ
05/14	13:00 支配株主等に関する事項について
05/14	2,270	2,334	2,260	2,285	+0.66%	15,000	111億9650万	+1.38%
05/13	2,253	2,276	2,253	2,270	+0.22%	1,000	111億2300万	+0.71%
05/10	2,253	2,266	2,250	2,265	+0.13%	3,000	110億9850万	+0.49%
05/09	2,254	2,262	2,254	2,262	+0.35%	200	110億8380万	+0.35%
05/08	2,255	2,264	2,254	2,254	0%	2,600	110億4460万	-0.04%
05/07	2,267	2,267	2,248	2,254	+0.4%	600	110億4460万	-0.09%
05/02	2,251	2,262	2,245	2,245	-0.31%	2,100	110億50万	-0.62%
05/01	2,244	2,252	2,244	2,252	-0.31%	200	110億3480万	-0.49%
04/30	2,239	2,259	2,235	2,259	+0.89%	1,900	110億6910万	-0.35%
04/26	13:00 2024年3月期業績予想の修正に関するお知らせ
04/26	2,225	2,260	2,225	2,239	+0.22%	7,500	109億7110万	-1.41%
04/25	2,254	2,256	2,234	2,234	-0.4%	1,800	109億4660万	-1.8%
04/24	2,258	2,258	2,243	2,243	-0.66%	6,400	109億9070万	-1.62%

4367 広栄化学

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート