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
04/26	900	901	889	900	+0.67%	24,500	322億560万	-0.77%
04/25	895	899	893	894	-0.33%	30,900	319億9089万	-1.43%
04/24	900	904	891	897	+0.22%	27,600	320億9824万	-1.1%
04/23	894	896	886	895	+0.67%	37,900	320億2668万	-1.21%
04/22	876	891	876	889	+1.95%	19,300	318億1197万	-1.88%
04/19	890	890	867	872	-2.24%	31,900	312億364万	-3.65%
04/18	881	894	881	892	+1.48%	19,600	319億1932万	-1.44%
04/17	894	894	876	879	-1.12%	30,400	314億5413万	-2.77%
04/16	902	903	883	889	-2.09%	49,900	318億1197万	-1.55%
04/15	905	910	902	908	-0.11%	25,800	324億9187万	+0.67%
04/12	921	924	909	909	-1.3%	39,900	325億2765万	+0.89%
04/11	920	926	918	921	-0.32%	26,500	329億5706万	+2.33%
04/10	923	926	920	924	+0.33%	27,900	330億6441万	+2.9%
04/09	915	922	913	921	+0.55%	29,400	329億5706万	+2.68%
04/08	915	921	906	916	+0.11%	51,100	327億7814万	+2.35%
04/05	919	924	907	915	-0.65%	47,500	327億4236万	+2.23%
04/04	924	926	910	921	-0.11%	61,900	329億5706万	+2.91%
04/03	924	936	920	922	-0.43%	55,900	329億9284万	+3.13%
04/02	923	936	918	926	-0.11%	56,600	331億3598万	+3.58%
04/01	937	937	921	927	-1.07%	43,100	331億7176万	+3.92%
03/29	905	937	905	937	+4%	76,900	335億2960万	+5.16%
03/28	896	908	895	901	-1.53%	57,800	322億4138万	+1.35%
03/27	908	920	902	915	+1.67%	92,700	327億4236万	+2.92%
03/26	889	900	889	900	+0.45%	28,800	322億560万	+1.35%
03/25	900	908	893	896	-0.22%	60,000	320億6246万	+1.01%
03/22	900	901	894	898	+0.45%	24,700	321億3403万	+1.35%
03/21	900	902	891	894	0%	39,000	319億9089万	+1.02%
03/19	884	894	881	894	+1.13%	25,700	319億9089万	+1.02%
03/18	881	885	877	884	+1.14%	27,200	316億3305万	0%
03/15	867	877	862	874	+0.69%	30,500	312億7521万	-1.24%
03/14	860	869	858	868	+1.17%	31,100	310億6051万	-2.03%
03/13	868	872	855	858	-0.92%	20,900	307億267万	-3.27%
03/12	856	868	852	866	+0.23%	34,500	309億8894万	-2.7%
03/11	875	876	854	864	-2.04%	67,800	309億1737万	-3.03%
03/08	869	882	869	882	+1.03%	48,200	315億6148万	-1.34%
03/07	885	886	872	873	-1.02%	25,600	312億3943万	-2.24%
03/06	878	889	878	882	-0.34%	39,600	315億6148万	-1.12%
03/05	884	888	879	885	+0.23%	22,700	316億6884万	-0.67%
03/04	900	902	883	883	-2.11%	52,700	315億9727万	-0.67%
03/01	914	915	897	902	-1.53%	42,100	322億7716万	+1.69%
02/29	909	918	904	916	+0.88%	50,600	327億7814万	+3.62%
02/28	907	918	904	908	+0.11%	48,500	324億9187万	+3.18%
02/27	898	909	897	907	+1.34%	50,500	324億5608万	+3.42%
02/26	891	900	891	895	+0.67%	30,900	320億2668万	+2.4%
02/22	889	895	882	889	-0.67%	57,300	318億1197万	+2.07%
02/21	900	900	887	895	-0.22%	33,600	320億2668万	+3.11%
02/20	897	907	896	897	+0.79%	46,400	320億9824万	+3.7%
02/19	879	890	872	890	+1.25%	46,000	318億4776万	+3.25%
02/16	875	882	870	879	+1.5%	36,300	314億5413万	+2.33%
02/15	885	885	864	866	-1.93%	51,500	309億8894万	+1.05%
02/14	15:00 組織変更及び人事異動に関するお知らせ
02/14	891	896	864	883	-0.9%	127,500	315億9727万	+3.15%
02/13	882	892	877	891	+2.41%	55,500	318億8354万	+4.33%
02/09	893	899	870	870	-2.79%	79,300	311億3208万	+2.23%
02/08	894	899	869	895	-0.11%	86,200	320億2668万	+5.42%
02/07	895	902	893	896	-0.67%	41,200	320億6246万	+6.04%
02/06	912	915	901	902	-2.59%	46,500	322億7716万	+7.13%
02/05	919	928	912	926	+1.98%	52,200	331億3598万	+10.5%
02/02	925	925	905	908	-1.84%	88,600	324億9187万	+9%
02/01	940	948	913	925	+6.44%	345,000	331億20万	+11.58%
01/31	16:30 2024年3月期第3四半期決算短信〔日本基準〕(連結)
01/31	852	869	844	869	+1.88%	77,800	310億9629万	+5.46%
01/30	850	857	849	853	+0.71%	68,300	305億2375万	+3.9%
01/29	841	852	841	847	+1.19%	60,100	303億904万	+3.55%
01/26	15:00 代表取締役の異動に関するお知らせ
01/26	832	844	832	837	-0.24%	56,900	299億5120万	+2.57%
01/25	820	840	820	839	+2.82%	87,500	300億2277万	+3.2%
01/24	825	825	815	816	-0.85%	27,000	291億9974万	+0.62%
01/23	830	833	823	823	-0.6%	33,700	294億5023万	+1.6%
01/22	823	831	823	828	+0.85%	25,800	296億2915万	+2.35%
01/19	826	826	820	821	-0.48%	15,800	293億7866万	+1.73%
01/18	821	825	816	825	+0.98%	26,800	295億2180万	+2.36%
01/17	816	823	814	817	+0.37%	39,400	292億3552万	+1.62%
01/16	828	828	814	814	-1.57%	27,600	291億2817万	+1.37%
01/15	827	828	823	827	+0.36%	27,300	295億9336万	+2.99%
01/12	833	833	820	824	-1.08%	30,000	294億8601万	+2.87%
01/11	833	835	830	833	+0.36%	29,500	298億807万	+4.13%
01/10	828	831	825	830	+0.36%	49,400	297億72万	+3.88%
01/09	821	828	819	827	+0.85%	41,200	295億9336万	+3.63%
01/05	820	825	818	820	0%	48,100	293億4288万	+3.02%
01/04	13:40 「令和6年能登半島地震」の影響に関するお知らせ
01/04	811	820	807	820	+1.23%	45,100	293億4288万	+3.02%
2023
12/29	805	813	803	810	+0.37%	60,400	289億8504万	+1.89%
12/28	802	807	800	807	+0.37%	44,800	288億7768万	+1.51%
12/27	797	804	797	804	+0.5%	41,000	287億7033万	+1.13%
12/26	802	805	797	800	-0.25%	43,100	286億2720万	+0.76%
12/25	811	811	799	802	0%	74,300	286億9876万	+1.01%
12/22	796	803	794	802	+1.01%	56,300	286億9876万	+1.13%
12/21	785	796	785	794	+0.76%	36,600	284億1249万	+0.25%
12/20	784	790	784	788	+1.03%	55,100	281億9779万	-0.51%
12/19	784	784	776	780	+0.13%	17,900	279億1152万	-1.52%
12/18	784	784	773	779	-1.02%	40,500	278億7573万	-1.77%
12/15	788	788	784	787	-0.13%	18,500	281億6200万	-0.76%
12/14	792	793	787	788	-0.13%	20,100	281億9779万	-0.76%
12/13	794	794	785	789	+0.13%	10,000	282億3357万	-0.5%
12/12	795	795	786	788	-0.38%	18,100	281億9779万	-0.63%
12/11	790	792	784	791	+0.89%	39,100	283億514万	-0.38%
12/08	797	797	782	784	-1.51%	58,100	280億5465万	-1.13%
12/07	798	799	795	796	-0.62%	22,700	284億8406万	+0.38%
12/06	791	805	790	801	+1.52%	45,600	286億6298万	+1.14%
12/05	787	795	787	789	-0.5%	55,500	282億3357万	-0.13%
12/04	796	797	790	793	-0.63%	18,400	283億7671万	+0.51%
12/01	800	802	795	798	-0.37%	28,400	285億5563万	+1.27%
11/30	803	804	797	801	+0.25%	21,400	286億6298万	+1.78%

4658 日本空調サービス

IR情報

2023/11/30～2024/04/26

IR情報＆株価推移

開示資料

決算

株式

チャート