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
04/24	2,518	2,525	2,472	2,472	-2.18%	7,000	42億240万	-1.55%
04/23	2,451	2,543	2,451	2,527	+3.1%	9,500	42億9590万	+0.72%
04/22	2,440	2,488	2,408	2,451	-0.53%	7,000	41億6670万	-2.12%
04/19	2,451	2,494	2,401	2,464	-1.4%	10,600	41億8880万	-1.48%
04/18	2,486	2,499	2,433	2,499	+0.48%	2,200	42億4830万	+0.08%
04/17	2,538	2,540	2,451	2,487	-1.31%	2,500	42億2790万	-0.24%
04/16	2,502	2,520	2,502	2,520	-0.79%	2,200	42億8400万	+1.29%
04/15	2,501	2,548	2,490	2,540	+0.2%	5,700	43億1800万	+2.21%
04/12	2,546	2,550	2,512	2,535	+0.08%	1,900	43億950万	+2.22%
04/11	2,532	2,571	2,528	2,533	-1.25%	1,500	43億610万	+2.38%
04/10	2,548	2,598	2,536	2,565	+0.63%	3,600	43億6050万	+3.8%
04/09	2,515	2,551	2,515	2,549	+1.39%	2,100	43億3330万	+3.37%
04/08	2,503	2,514	2,467	2,514	+2.49%	2,500	42億7380万	+2.07%
04/05	2,454	2,466	2,401	2,453	-1.57%	7,200	41億7010万	-0.33%
04/04	2,518	2,539	2,480	2,492	-1.07%	4,900	42億3640万	+1.3%
04/03	2,628	2,628	2,519	2,519	-2.29%	6,600	42億8230万	+2.44%
04/02	2,558	2,653	2,539	2,578	+0.04%	7,500	43億8260万	+4.92%
04/01	2,654	2,755	2,516	2,577	-2.39%	15,000	43億8090万	+5.18%
03/29	2,547	2,640	2,547	2,640	+4.14%	6,600	44億8800万	+8.06%
03/28	2,499	2,535	2,471	2,535	+1.4%	9,000	43億950万	+4.24%
03/27	2,500	2,540	2,500	2,500	+0.08%	9,700	42億5000万	+3.05%
03/26	2,500	2,500	2,490	2,498	+0.2%	5,400	42億4660万	+3.14%
03/25	2,438	2,499	2,438	2,493	+2.8%	5,800	42億3810万	+3.19%
03/22	2,430	2,431	2,415	2,425	+0.29%	1,500	41億2250万	+0.58%
03/21	2,435	2,454	2,418	2,418	-0.08%	4,800	41億1060万	+0.37%
03/19	2,435	2,460	2,399	2,420	+1.26%	4,400	41億1400万	+0.54%
03/18	2,379	2,429	2,371	2,390	+0.46%	7,400	40億6300万	-0.67%
03/15	2,364	2,400	2,361	2,379	+0.72%	4,000	40億4430万	-1.16%
03/14	2,396	2,396	2,362	2,362	-1.34%	3,400	40億1540万	-1.95%
03/13	2,386	2,419	2,386	2,394	+0.46%	4,700	40億6980万	-0.83%
03/12	2,436	2,436	2,323	2,383	-2.22%	9,700	40億5110万	-1.41%
03/11	2,415	2,490	2,397	2,437	+1.46%	13,500	41億4290万	+0.79%
03/08	2,417	2,420	2,402	2,402	-0.17%	1,400	40億8340万	-0.58%
03/07	2,405	2,432	2,405	2,406	-1.19%	4,300	40億9020万	-0.41%
03/06	2,421	2,477	2,420	2,435	-0.81%	5,100	41億3950万	+0.95%
03/05	2,455	2,456	2,400	2,455	-1.09%	4,900	41億7350万	+1.95%
03/04	2,475	2,498	2,460	2,482	+1.26%	4,200	42億1940万	+3.33%
03/01	2,442	2,451	2,438	2,451	+0.53%	1,300	41億6670万	+2.3%
02/29	2,466	2,470	2,404	2,438	-1.14%	3,400	41億4460万	+2.01%
02/28	2,451	2,466	2,438	2,466	0%	2,300	41億9220万	+3.4%
02/27	2,398	2,466	2,381	2,466	+2.84%	2,800	41億9220万	+3.7%
02/26	2,399	2,400	2,375	2,398	+0.04%	3,800	40億7660万	+1.14%
02/22	2,371	2,397	2,365	2,397	+0.93%	1,900	40億7490万	+1.27%
02/21	2,377	2,377	2,375	2,375	-0.63%	3,000	40億3750万	+0.55%
02/20	2,378	2,390	2,377	2,390	+0.5%	2,300	40億6300万	+1.36%
02/19	2,399	2,399	2,378	2,378	+0.34%	2,300	40億4260万	+1.02%
02/16	2,322	2,400	2,322	2,370	+0.3%	2,200	40億2900万	+0.77%
02/15	2,365	2,392	2,301	2,363	+0.04%	4,500	40億1710万	+0.6%
02/14	2,386	2,386	2,362	2,362	-1.01%	2,400	40億1540万	+0.6%
02/13	2,400	2,400	2,350	2,386	+0.25%	3,500	40億5620万	+1.66%
02/09	2,419	2,419	2,363	2,380	-1.98%	2,000	40億4600万	+1.71%
02/08	2,449	2,449	2,405	2,428	-0.12%	1,500	41億2760万	+4.16%
02/07	2,480	2,480	2,401	2,431	-1.54%	3,800	41億3270万	+4.92%
02/06	2,463	2,491	2,451	2,469	+0.12%	4,900	41億9730万	+7.16%
02/05	2,468	2,490	2,441	2,466	+1.9%	6,100	41億9220万	+7.69%
02/02	2,398	2,421	2,368	2,420	+1.64%	2,500	41億1400万	+6.33%
02/01	2,405	2,417	2,380	2,381	-0.75%	2,200	40億4770万	+5.21%
01/31	2,313	2,406	2,313	2,399	+3.81%	11,500	40億7830万	+6.43%
01/30	2,329	2,330	2,311	2,311	-0.64%	1,800	39億2870万	+3.08%
01/29	2,329	2,329	2,305	2,326	+0.39%	3,200	39億5420万	+4.12%
01/26	2,291	2,317	2,254	2,317	-0.47%	19,800	39億3890万	+4.13%
01/25	15:00 2024年3月期第3四半期決算短信〔日本基準〕(非連結)
01/25	2,319	2,330	2,285	2,328	+0.47%	11,800	39億5760万	+5.01%
01/24	2,318	2,319	2,300	2,317	+0.87%	3,100	39億3890万	+4.98%
01/23	2,315	2,325	2,297	2,297	-0.13%	7,100	39億490万	+4.65%
01/22	2,300	2,325	2,300	2,300	+0.09%	6,000	39億1000万	+5.31%
01/19	2,272	2,302	2,272	2,298	+0.35%	2,200	39億660万	+5.7%
01/18	2,252	2,370	2,252	2,290	+0.88%	4,000	38億9300万	+5.87%
01/17	2,260	2,278	2,260	2,270	+0.27%	1,600	38億5900万	+5.48%
01/16	2,275	2,278	2,220	2,264	-1.39%	4,200	38億4880万	+5.7%
01/15	2,299	2,329	2,216	2,296	-1.25%	7,800	39億320万	+7.64%
01/12	2,310	2,325	2,286	2,325	+0.74%	7,200	39億5250万	+9.57%
01/11	2,334	2,350	2,306	2,308	-0.82%	11,100	39億2360万	+9.33%
01/10	2,283	2,329	2,283	2,327	-0.21%	5,600	39億5590万	+10.7%
01/09	2,315	2,339	2,286	2,332	+5.28%	10,100	39億6440万	+11.47%
01/05	2,157	2,309	2,157	2,215	+2.69%	12,500	37億6550万	+6.44%
01/04	2,139	2,165	2,111	2,157	+3.16%	2,600	36億6690万	+3.9%
2023
12/29	2,110	2,110	2,082	2,091	-0.76%	1,300	35億5470万	+0.92%
12/28	2,108	2,108	2,090	2,107	-0.05%	900	35億8190万	+1.79%
12/27	2,102	2,108	2,100	2,108	0%	3,100	35億8360万	+1.93%
12/26	2,129	2,129	2,105	2,108	-0.24%	2,000	35億8360万	+2.13%
12/25	2,137	2,150	2,102	2,113	-1.12%	3,000	35億9210万	+2.47%
12/22	15:00 2023年度「当社取締役会の実効性の分析・評価」結果の概要について
12/22	2,118	2,137	2,118	2,137	+1.52%	900	36億3290万	+3.84%
12/21	2,110	2,112	2,105	2,105	-0.09%	700	35億7850万	+2.53%
12/20	2,110	2,151	2,106	2,107	-0.14%	2,700	35億8190万	+2.88%
12/19	2,111	2,138	2,100	2,110	0%	3,300	35億8700万	+3.23%
12/18	2,120	2,185	2,060	2,110	+1.64%	6,100	35億8700万	+3.43%
12/15	2,055	2,077	2,027	2,076	+2.12%	3,800	35億2920万	+1.91%
12/14	2,021	2,061	2,010	2,033	+0.59%	2,600	34億5610万	-0.25%
12/13	2,014	2,057	2,014	2,021	-0.88%	13,900	34億3570万	-0.98%
12/12	2,045	2,045	2,039	2,039	+0.79%	300	34億6630万	-0.29%
12/11	2,027	2,042	2,010	2,023	+0.8%	4,500	34億3910万	-1.27%
12/08	2,021	2,027	1,963	2,007	-1.23%	7,500	34億1190万	-2.19%
12/07	2,035	2,045	2,032	2,032	-0.2%	1,000	34億5440万	-1.22%
12/06	2,021	2,042	2,021	2,036	+0.49%	1,300	34億6120万	-1.12%
12/05	2,021	2,045	2,021	2,026	-1.51%	4,000	34億4420万	-1.7%
12/04	2,058	2,060	2,057	2,057	-0.48%	1,100	34億9690万	-0.29%
12/01	2,074	2,074	2,059	2,067	-0.34%	1,700	35億1390万	+0.19%
11/30	2,069	2,074	2,060	2,074	+0.24%	1,300	35億2580万	+0.19%
11/29	2,076	2,081	2,062	2,069	-0.34%	2,600	35億1730万	-0.43%
11/28	2,081	2,085	2,068	2,076	+0.78%	1,100	35億2920万	-0.43%

4690 日本パレットプール

IR情報

2023/11/28～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート