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
09/19	2,073	2,092	2,073	2,092	+1.01%	1,500	86億8180万	+1.65%
09/18	2,096	2,096	2,070	2,071	-0.05%	700	85億9465万	+0.73%
09/17	2,087	2,087	2,070	2,072	+0.14%	1,000	85億9880万	+0.88%
09/13	2,066	2,085	2,061	2,069	+0.15%	1,300	85億8635万	+0.83%
09/12	2,056	2,066	2,044	2,066	+0.54%	1,800	85億7390万	+0.78%
09/11	2,075	2,075	2,055	2,055	-0.1%	1,000	85億2825万	+0.24%
09/10	2,055	2,059	2,046	2,057	+0.64%	700	85億3655万	+0.39%
09/09	2,050	2,058	2,041	2,044	-0.97%	3,100	84億8260万	-0.34%
09/06	2,064	2,066	2,061	2,064	0%	1,000	85億6560万	+0.49%
09/05	2,065	2,075	2,061	2,064	-0.05%	900	85億6560万	+0.34%
09/04	2,081	2,099	2,065	2,065	-1.48%	2,000	85億6975万	+0.24%
09/03	2,083	2,124	2,076	2,096	+1.21%	2,100	86億9840万	+1.6%
09/02	2,089	2,089	2,071	2,071	-0.05%	1,700	85億9465万	+0.29%
08/30	2,060	2,076	2,051	2,072	+0.44%	1,800	85億9880万	+0.19%
08/29	2,050	2,063	2,050	2,063	+0.39%	900	85億6145万	-0.39%
08/28	2,048	2,055	2,047	2,055	+0.29%	1,200	85億2825万	-0.96%
08/27	2,060	2,066	2,049	2,049	+0.05%	1,200	85億335万	-1.44%
08/26	2,053	2,053	2,043	2,048	-0.78%	1,400	84億9920万	-1.68%
08/23	2,040	2,072	2,039	2,064	+1.28%	3,700	85億6560万	-1.1%
08/22	2,040	2,045	2,038	2,038	-0.39%	2,200	84億5770万	-2.53%
08/21	2,039	2,046	2,033	2,046	+0.1%	1,200	84億9090万	-2.43%
08/20	2,044	2,049	2,034	2,044	+0.44%	4,600	84億8260万	-2.76%
08/19	2,033	2,044	2,032	2,035	+0.15%	2,200	84億4525万	-3.37%
08/16	2,031	2,036	2,031	2,032	+0.1%	2,800	84億3280万	-3.74%
08/15	2,030	2,035	2,019	2,030	0%	2,500	84億2450万	-4.02%
08/14	2,016	2,033	2,012	2,030	+0.5%	3,200	84億2450万	-4.25%
08/13	2,036	2,036	2,013	2,020	+0.35%	1,900	83億8300万	-4.94%
08/09	2,040	2,040	2,010	2,013	-1.32%	6,300	83億5395万	-5.49%
08/08	15:00 2025年3月期_第1四半期決算短信[日本基準](連結)
08/08	15:00 報告セグメントの変更に関するお知らせ
08/08	2,055	2,060	2,035	2,040	-0.24%	4,500	84億6600万	-4.49%
08/07	2,044	2,058	2,031	2,045	+0.05%	1,700	84億8675万	-4.53%
08/06	2,043	2,167	2,015	2,044	-2.34%	7,700	84億8260万	-4.84%
08/05	2,079	2,167	2,019	2,093	-1.46%	17,000	86億8595万	-2.83%
08/02	2,141	2,141	2,121	2,124	-0.84%	7,100	88億1460万	-1.58%
08/01	2,148	2,148	2,141	2,142	-0.19%	1,600	88億8930万	-0.83%
07/31	2,145	2,150	2,145	2,146	+0.05%	300	89億590万	-0.69%
07/30	2,148	2,150	2,141	2,145	+0.14%	1,400	89億175万	-0.83%
07/29	15:00 非上場の親会社等の決算に関するお知らせ
07/29	2,165	2,165	2,142	2,142	0%	2,800	88億8930万	-1.06%
07/26	2,166	2,166	2,141	2,142	+0.09%	1,400	88億8930万	-1.15%
07/25	15:00 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
07/25	2,155	2,155	2,140	2,140	-0.83%	3,500	88億8100万	-1.29%
07/24	2,153	2,159	2,145	2,158	+0.14%	2,100	89億5570万	-0.55%
07/23	2,163	2,163	2,149	2,155	+0.23%	1,600	89億4325万	-0.69%
07/22	2,161	2,161	2,145	2,150	-0.51%	2,900	89億2250万	-0.92%
07/19	2,164	2,172	2,161	2,161	-0.28%	900	89億6815万	-0.46%
07/18	2,186	2,186	2,167	2,167	-0.96%	2,300	89億9305万	-0.23%
07/17	2,180	2,200	2,161	2,188	+1.34%	3,600	90億8020万	+0.74%
07/16	2,166	2,170	2,150	2,159	+0.05%	3,100	89億5985万	-0.6%
07/12	2,150	2,165	2,145	2,158	+0.37%	3,700	89億5570万	-0.64%
07/11	2,141	2,153	2,140	2,150	+0.42%	3,100	89億2250万	-1.06%
07/10	2,145	2,155	2,140	2,141	-0.09%	2,900	88億8515万	-1.56%
07/09	2,155	2,155	2,139	2,143	-0.56%	7,400	88億9345万	-1.56%
07/08	2,157	2,160	2,152	2,155	-0.09%	2,400	89億4325万	-1.15%
07/05	2,167	2,167	2,157	2,157	-0.46%	5,600	89億5155万	-1.15%
07/04	2,178	2,180	2,164	2,167	-0.6%	5,600	89億9305万	-0.73%
07/03	2,186	2,190	2,180	2,180	-0.23%	2,800	90億4700万	-0.14%
07/02	2,206	2,206	2,183	2,185	-0.77%	3,100	90億6775万	+0.09%
07/01	2,185	2,208	2,184	2,202	+0.78%	3,200	91億3830万	+0.82%
06/28	2,179	2,185	2,175	2,185	+0.46%	1,400	90億6775万	+0.05%
06/27	2,181	2,181	2,172	2,175	-0.37%	1,800	90億2625万	-0.41%
06/26	15:40 人事異動に関するお知らせ
06/26	15:00 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
06/26	2,198	2,198	2,181	2,183	-0.68%	2,100	90億5945万	-0.09%
06/25	2,190	2,200	2,190	2,198	+0.5%	2,200	91億2170万	+0.59%
06/24	15:00 支配株主等に関する事項について
06/24	2,191	2,191	2,174	2,187	+0.23%	1,000	90億7605万	+0.09%
06/21	2,182	2,185	2,182	2,182	+0.05%	1,000	90億5530万	-0.14%
06/20	2,180	2,181	2,180	2,181	+0.09%	900	90億5115万	-0.23%
06/19	2,168	2,179	2,167	2,179	+0.46%	600	90億4285万	-0.32%
06/18	2,165	2,169	2,157	2,169	+0.42%	1,300	90億135万	-0.82%
06/17	2,165	2,170	2,160	2,160	-0.28%	2,800	89億6400万	-1.37%
06/14	2,180	2,180	2,162	2,166	-0.28%	1,500	89億8890万	-1.19%
06/13	2,170	2,173	2,170	2,172	+0.14%	500	90億1380万	-1.05%
06/12	2,189	2,189	2,169	2,169	-0.73%	1,500	90億135万	-1.77%
06/11	2,177	2,191	2,177	2,185	+0.55%	700	90億6775万	-1.49%
06/10	2,184	2,189	2,173	2,173	-0.64%	2,900	90億1795万	-2.47%
06/07	2,188	2,188	2,186	2,187	-0.05%	300	90億7605万	-2.28%
06/06	2,196	2,196	2,188	2,188	-0.64%	1,300	90億8020万	-2.63%
06/05	2,207	2,207	2,201	2,202	-0.23%	800	91億3830万	-2.35%
06/04	2,200	2,211	2,200	2,207	+0.32%	500	91億5905万	-2.43%
06/03	2,196	2,217	2,196	2,200	+0.18%	1,600	91億3000万	-3.08%
05/31	2,161	2,200	2,161	2,196	+1.62%	1,700	91億1340万	-3.68%
05/30	2,209	2,209	2,161	2,161	-1.55%	5,000	89億6815万	-5.63%
05/29	2,192	2,204	2,190	2,195	-0.05%	2,000	91億925万	-4.4%
05/28	2,213	2,213	2,195	2,196	-0.63%	1,100	91億1340万	-4.56%
05/27	2,198	2,215	2,191	2,210	+0.91%	2,100	91億7150万	-4.2%
05/24	2,180	2,193	2,180	2,190	+0.37%	1,300	90億8850万	-5.36%
05/23	2,189	2,190	2,180	2,182	-0.32%	3,500	90億5530万	-6.11%
05/22	2,204	2,204	2,189	2,189	-0.32%	1,800	90億8435万	-6.17%
05/21	2,194	2,205	2,194	2,196	+0.09%	600	91億1340万	-6.31%
05/20	2,200	2,210	2,191	2,194	-0.23%	3,900	91億510万	-6.76%
05/17	2,176	2,211	2,176	2,199	+0.5%	2,200	91億2585万	-6.9%
05/16	2,210	2,210	2,175	2,188	-1.04%	7,600	90億8020万	-7.68%
05/15	2,229	2,229	2,211	2,211	-1.07%	2,300	91億7565万	-6.98%
05/14	2,222	2,235	2,210	2,235	+0.9%	7,300	92億7525万	-6.25%
05/13	2,246	2,246	2,210	2,215	-1.38%	14,800	91億9225万	-7.32%
05/10	2,264	2,319	2,220	2,246	-9.51%	68,700	93億2090万	-6.34%
05/09	15:30 2024年3月期決算短信[日本基準](連結)
05/09	2,435	2,520	2,411	2,482	+1.93%	17,700	103億30万	+3.24%
05/08	2,416	2,443	2,416	2,435	+0.58%	1,100	101億525万	+1.29%
05/07	2,445	2,447	2,404	2,421	-0.25%	800	100億4715万	+0.67%
05/02	2,428	2,429	2,403	2,427	+0.83%	800	100億7205万	+0.79%
05/01	2,400	2,407	2,400	2,407	+0.96%	500	99億8905万	-0.33%
04/30	2,383	2,400	2,382	2,384	-0.04%	1,100	98億9360万	-1.57%
04/26	2,393	2,410	2,385	2,385	-1.28%	1,400	98億9775万	-1.81%
04/25	2,441	2,441	2,366	2,416	-1.02%	800	100億2640万	-0.9%

4524 森下仁丹

IR情報

2024/04/25～2024/09/19

IR情報＆株価推移

開示資料

決算

株式

チャート