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	3,167	3,177	3,145	3,145	+0.1%	1,410,300	1兆1951億	-1.47%
04/23	3,153	3,162	3,099	3,142	-0.32%	1,329,600	1兆1939億	-1.84%
04/22	3,121	3,170	3,121	3,152	+1.58%	1,391,700	1兆1977億	-1.81%
04/19	3,116	3,137	3,061	3,103	-0.74%	1,596,900	1兆1791億	-3.48%
04/18	3,138	3,171	3,113	3,126	-0.51%	1,084,100	1兆1878億	-2.98%
04/17	3,156	3,185	3,133	3,142	+0.1%	1,301,200	1兆1939億	-2.6%
04/16	3,090	3,171	3,086	3,139	-0.25%	1,194,200	1兆1928億	-2.88%
04/15	3,171	3,178	3,146	3,147	-2.15%	663,600	1兆1958億	-2.75%
04/12	3,191	3,238	3,190	3,216	+1.77%	795,800	1兆2220億	-0.77%
04/11	17:00 組織変更及び人事異動に関するお知らせ
04/11	3,156	3,179	3,149	3,160	-0.97%	604,200	1兆2008億	-2.62%
04/10	3,230	3,241	3,185	3,191	-0.28%	648,500	1兆2125億	-1.85%
04/09	3,177	3,211	3,160	3,200	+0.69%	614,400	6080億678万	-1.72%
04/08	3,165	3,190	3,146	3,178	+0.86%	1,026,100	1兆2076億	-2.52%
04/05	3,144	3,224	3,119	3,151	-0.06%	1,240,100	1兆1973億	-3.46%
04/04	3,177	3,197	3,151	3,153	+0.99%	1,093,600	1兆1981億	-3.58%
04/03	3,114	3,144	3,081	3,122	-0.48%	1,156,400	1兆1863億	-4.67%
04/02	3,123	3,161	3,095	3,137	-0.35%	1,180,400	1兆1920億	-4.42%
04/01	3,194	3,195	3,130	3,148	-1.53%	895,400	1兆1962億	-4.23%
04/01	株式分割 1→2
03/29	3,206	3,227	3,159	3,197	-0.12%	1,053,600	1兆2148億	-2.89%
03/28	3,250	3,280	3,177	3,201	-2.84%	1,074,700	1兆2163億	-2.79%
03/27	3,308	3,336	3,282	3,295	+0.26%	696,200	1兆2519億	-0.02%
03/26	3,314	3,336	3,268	3,286	-0.44%	1,052,000	1兆2486億	-0.09%
03/25	3,370	3,370	3,292	3,301	-2.64%	715,600	1兆2542億	+0.69%
03/22	3,376	3,414	3,370	3,390	+0.43%	601,200	1兆2882億	+3.8%
03/21	3,437	3,437	3,375	3,376	+0.1%	616,600	1兆2827億	+3.77%
03/19	3,331	3,386	3,322	3,372	+0.07%	817,200	1兆2813億	+4.04%
03/18	3,272	3,379	3,272	3,370	+2.93%	775,800	1兆2804億	+4.42%
03/15	3,250	3,278	3,249	3,274	+0.12%	950,000	1兆2439億	+1.82%
03/14	3,215	3,275	3,214	3,270	+0.65%	703,400	1兆2424億	+2.08%
03/13	3,292	3,297	3,241	3,249	-0.61%	928,000	1兆2344億	+1.74%
03/12	3,235	3,274	3,190	3,269	+0.83%	913,400	1兆2420億	+2.56%
03/11	3,233	3,264	3,201	3,242	-0.86%	767,000	1兆2317億	+1.81%
03/08	3,266	3,300	3,260	3,270	-1.4%	874,200	1兆2424億	+2.85%
03/07	3,340	3,362	3,312	3,316	-0.45%	900,000	1兆2600億	+4.51%
03/06	3,295	3,340	3,281	3,331	+0.83%	1,212,400	1兆2657億	+5.31%
03/05	3,297	3,317	3,276	3,304	+0.21%	778,800	1兆2553億	+4.81%
03/04	3,296	3,339	3,293	3,297	+0.06%	899,400	1兆2526億	+4.92%
03/01	3,290	3,296	3,262	3,295	+0.14%	490,800	1兆2519億	+5.12%
02/29	3,272	3,296	3,256	3,290	+0.17%	1,228,200	1兆2502億	+5.28%
02/28	3,256	3,288	3,233	3,285	-0.3%	1,050,000	1兆2481億	+5.41%
02/27	3,288	3,298	3,254	3,295	+0.76%	880,600	1兆2519億	+6%
02/26	3,279	3,312	3,260	3,270	+0.57%	1,486,000	1兆2424億	+5.43%
02/22	3,260	3,294	3,236	3,251	+0.31%	1,764,800	1兆2353億	+5.14%
02/21	3,254	3,264	3,171	3,241	+0.06%	1,897,400	1兆2315億	+5.06%
02/20	3,189	3,256	3,182	3,239	+2.78%	2,501,800	1兆2308億	+5.26%
02/19	3,102	3,158	3,049	3,152	+5%	2,087,600	1兆1975億	+2.59%
02/16	3,040	3,040	2,968	3,002	-0.2%	1,071,200	1兆1405億	-2.23%
02/15	3,074	3,085	2,982	3,008	-1.67%	1,248,600	1兆1428億	-2.13%
02/14	3,111	3,122	3,036	3,059	-0.86%	1,183,400	1兆1622億	-0.47%
02/13	3,033	3,110	3,015	3,085	+2.07%	1,210,800	1兆1723億	+0.55%
02/09	3,016	3,065	3,005	3,023	-1.08%	880,400	1兆1485億	-1.16%
02/08	3,042	3,104	3,014	3,056	+2.14%	1,079,200	1兆1611億	+0.02%
02/07	3,043	3,070	2,982	2,992	-1.09%	1,248,800	1兆1367億	-1.89%
02/06	3,085	3,098	3,025	3,025	-2.29%	1,358,200	1兆1493億	-0.67%
02/05	3,200	3,205	3,081	3,096	-3.08%	1,525,600	1兆1763億	+1.73%
02/02	3,159	3,288	3,135	3,194	+2.73%	2,766,400	1兆2137億	+5.2%
02/01	15:00 2023年12月期決算短信〔日本基準〕(連結)
02/01	15:00 2023年12月期通期決算説明補足資料
02/01	15:00 2023年12月期決算概要
02/01	15:00 株式分割及び定款一部変更、ならびに2024年12月期配当予想に関するお知らせ
02/01	15:00 剰余金の配当に関するお知らせ
02/01	3,081	3,129	3,031	3,109	-0.26%	1,323,000	1兆1814億	+2.68%
01/31	3,044	3,121	3,036	3,117	+1.7%	1,252,400	1兆1844億	+3.14%
01/30	3,059	3,072	3,042	3,065	+0.51%	840,000	1兆1647億	+1.62%
01/29	3,073	3,076	3,039	3,050	-0.57%	627,200	1兆1588億	+1.25%
01/26	3,060	3,080	3,042	3,067	-0.44%	609,000	1兆1654億	+1.93%
01/25	3,038	3,083	2,993	3,081	+0.42%	1,233,800	1兆1706億	+2.48%
01/24	3,055	3,085	3,047	3,068	-0.03%	885,600	1兆1656億	+2.05%
01/23	3,104	3,113	3,055	3,069	-0.5%	781,400	1兆1660億	+2.08%
01/22	3,128	3,139	3,081	3,084	-1.07%	881,600	1兆1719億	+2.63%
01/19	3,103	3,124	3,087	3,118	+1.71%	1,077,400	1兆1846億	+3.81%
01/18	3,054	3,067	3,039	3,065	+0.08%	669,200	1兆1647億	+2.13%
01/17	3,065	3,088	3,046	3,063	+0.66%	889,400	1兆1637億	+2.08%
01/16	3,116	3,118	3,032	3,043	-2.7%	727,200	1兆1561億	+1.38%
01/15	3,125	3,137	3,100	3,127	+0.92%	672,200	1兆1882億	+4.13%
01/12	3,112	3,118	3,065	3,099	+0.8%	913,600	1兆1774億	+3.32%
01/11	3,036	3,085	3,015	3,074	+2.35%	1,119,800	1兆1681億	+2.6%
01/10	2,970	3,017	2,962	3,004	+2.51%	1,179,000	1兆1413億	+0.32%
01/09	2,855	2,937	2,847	2,930	+3.22%	1,446,800	1兆1134億	-2.17%
01/05	2,915	2,915	2,835	2,839	-3.44%	1,272,400	1兆786億	-5.29%
01/04	2,877	2,940	2,860	2,940	+1.14%	751,400	1兆1170億	-2.08%
2023
12/29	2,864	2,907	2,848	2,907	+0.66%	1,080,400	1兆1044億	-3.25%
12/28	2,895	2,901	2,862	2,888	-2.91%	998,600	1兆972億	-3.97%
12/27	2,955	2,989	2,945	2,974	+1.21%	957,600	1兆1301億	-1.26%
12/26	2,998	3,007	2,936	2,939	-1.9%	918,200	1兆1166億	-2.5%
12/25	3,000	3,019	2,986	2,996	+1.13%	518,400	1兆1383億	-0.68%
12/22	2,959	2,980	2,945	2,962	+0.56%	691,400	1兆1255億	-1.76%
12/21	2,950	2,967	2,927	2,946	-1.11%	1,126,600	1兆1193億	-2.24%
12/20	2,942	3,007	2,928	2,979	-0.12%	887,800	1兆1318億	-1.18%
12/19	2,990	3,002	2,969	2,982	-0.27%	1,034,800	1兆1331億	-1%
12/18	3,029	3,041	2,975	2,990	-2.27%	902,600	1兆1362億	-0.7%
12/15	3,104	3,139	3,049	3,060	-0.55%	1,336,400	1兆1626億	+1.64%
12/14	3,090	3,110	3,063	3,077	+1.2%	878,400	1兆1690億	+2.31%
12/13	3,043	3,055	3,011	3,040	-0.08%	781,200	1兆1552億	+1.27%
12/12	3,085	3,093	3,027	3,043	-0.91%	983,200	1兆1561億	+1.52%
12/11	3,051	3,078	3,044	3,071	+0.8%	981,800	1兆1668億	+2.49%
12/08	3,029	3,071	3,021	3,046	-1.07%	1,191,000	1兆1574億	+1.8%
12/07	3,071	3,103	3,061	3,079	-0.5%	705,200	1兆1700億	+3.08%
12/06	3,070	3,109	3,067	3,095	+2.67%	1,045,000	1兆1759億	+3.7%
12/05	3,038	3,064	3,004	3,014	-0.74%	735,400	1兆1453億	+1.21%
12/04	2,988	3,037	2,978	3,037	+0.53%	566,200	1兆1538億	+2.07%
12/01	3,018	3,037	2,998	3,021	+0.1%	755,000	1兆1478億	+1.7%
11/30	2,985	3,025	2,959	3,018	+0.87%	1,643,400	1兆1466億	+1.74%
11/29	2,969	2,998	2,962	2,992	+0.77%	632,800	1兆1367億	+0.96%
11/28	3,000	3,000	2,951	2,969	-0.72%	783,400	1兆1280億	+0.25%

4768 大塚商会

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