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
04/19	3,680	3,680	3,600	3,630	-1.36%	3,400	49億1865万	+3.24%
04/18	3,680	3,680	3,680	3,680	+0.68%	100	49億8640万	+5.53%
04/17	3,635	3,700	3,635	3,655	+0.69%	900	49億5252万	+5.79%
04/16	3,625	3,690	3,620	3,630	-1.76%	1,500	49億1865万	+6.05%
04/15	3,700	3,700	3,695	3,695	-0.14%	400	50億672万	+8.87%
04/12	3,710	3,710	3,630	3,700	-0.27%	2,300	50億1350万	+9.96%
04/11	3,715	3,720	3,710	3,710	-0.13%	2,100	50億2705万	+11.11%
04/10	3,675	3,720	3,675	3,715	+0.41%	1,100	50億3382万	+12.17%
04/09	3,680	3,705	3,635	3,700	+0.54%	4,100	50億1350万	+12.5%
04/08	3,670	3,745	3,645	3,680	+0.68%	2,000	49億8640万	+12.54%
04/05	3,575	3,670	3,575	3,655	+0.69%	3,000	49億5252万	+12.32%
04/04	3,670	3,670	3,630	3,630	-0.82%	400	49億1865万	+12.07%
04/03	3,610	3,670	3,570	3,660	-0.27%	3,500	49億5930万	+13.49%
04/02	3,670	3,830	3,670	3,670	0%	5,400	49億7285万	+14.33%
04/01	3,580	3,670	3,580	3,670	+2.51%	4,800	49億7285万	+14.87%
03/29	3,505	3,650	3,505	3,580	+2.14%	4,100	48億5090万	+12.61%
03/28	3,530	3,535	3,495	3,505	0%	1,200	47億4927万	+10.74%
03/27	3,520	3,520	3,480	3,505	0%	2,900	47億4927万	+11.09%
03/26	3,380	3,530	3,360	3,505	+3.7%	6,500	47億4927万	+11.52%
03/25	3,200	3,390	3,200	3,380	+5.62%	4,300	45億7990万	+7.95%
03/22	3,125	3,210	3,125	3,200	+2.4%	1,100	43億3600万	+2.4%
03/21	3,245	3,300	3,105	3,125	+2.97%	5,100	42億3437万	+0.19%
03/19	3,055	3,105	3,035	3,035	-0.82%	2,400	41億1242万	-2.57%
03/18	3,080	3,100	3,050	3,060	+4.47%	3,000	41億4630万	-1.64%
03/15	2,900	2,929	2,900	2,929	+1.03%	300	39億6879万	-5.79%
03/14	2,888	2,914	2,864	2,899	+0.73%	1,900	39億2814万	-6.81%
03/13	2,900	2,900	2,878	2,878	+0.52%	1,100	38億9969万	-7.61%
03/12	2,860	2,877	2,810	2,863	-1.41%	2,800	38億7936万	-8.24%
03/11	2,950	2,950	2,901	2,904	-2.29%	9,300	39億3492万	-7.1%
03/08	3,025	3,025	2,961	2,972	-2.4%	3,000	40億2706万	-5.05%
03/07	3,045	3,060	3,015	3,045	0%	2,700	41億2597万	-2.78%
03/06	3,105	3,110	3,030	3,045	-2.4%	2,400	41億2597万	-2.56%
03/05	3,200	3,235	3,120	3,120	-3.7%	1,900	42億2760万	+0.06%
03/04	3,270	3,285	3,200	3,240	-1.07%	1,700	43億9020万	+4.25%
03/01	3,290	3,290	3,270	3,275	+0.15%	600	44億3762万	+5.92%
02/29	3,320	3,320	3,270	3,270	-0.91%	900	44億3085万	+6.31%
02/28	3,285	3,305	3,275	3,300	+1.07%	900	44億7150万	+7.88%
02/27	3,295	3,295	3,245	3,265	-0.91%	500	44億2407万	+7.37%
02/26	3,305	3,325	3,270	3,295	+0.76%	2,800	44億6472万	+9.07%
02/22	3,270	3,270	3,260	3,270	+0.62%	1,700	44億3085万	+8.93%
02/21	3,275	3,275	3,250	3,250	-0.15%	1,700	44億375万	+8.84%
02/20	3,270	3,270	3,255	3,255	+2.04%	300	44億1052万	+9.6%
02/19	3,240	3,240	3,190	3,190	-0.93%	1,100	43億2245万	+8.06%
02/16	3,260	3,270	3,205	3,220	+0.31%	4,800	43億6310万	+9.6%
02/15	3,310	3,330	3,210	3,210	+4.73%	11,700	43億4955万	+9.89%
02/14	15:15 2024年6月期第2四半期累計期間業績予想値と実績値との差異及び通期業績予想の修正に関するお知らせ
02/14	15:15 2024年6月期第2四半期決算短信〔日本基準〕(連結)
02/14	2,990	3,065	2,990	3,065	+1.83%	1,500	41億5307万	+5.44%
02/13	2,961	3,010	2,954	3,010	+2.03%	1,300	40億7855万	+3.86%
02/09	2,999	3,000	2,950	2,950	-1.67%	1,400	39億9725万	+2.11%
02/08	2,988	3,000	2,988	3,000	+0.13%	600	40億6500万	+4.09%
02/07	2,994	2,996	2,988	2,996	+0.07%	2,700	40億5958万	+4.32%
02/06	2,996	3,005	2,994	2,994	-0.07%	600	40億5687万	+4.58%
02/05	3,045	3,045	2,996	2,996	-0.47%	1,200	40億5958万	+5.05%
02/02	2,999	3,040	2,972	3,010	+0.37%	2,300	40億7855万	+5.99%
02/01	3,020	3,020	2,919	2,999	-0.7%	2,100	40億6364万	+6.08%
01/31	2,887	3,070	2,873	3,020	+4.61%	3,500	40億9210万	+7.21%
01/30	2,890	2,910	2,883	2,887	+0.77%	3,900	39億1188万	+2.81%
01/29	2,860	2,865	2,860	2,865	+0.28%	200	38億8207万	+2.25%
01/26	2,857	2,857	2,857	2,857	0%	2,100	38億7123万	+2.11%
01/25	2,860	2,860	2,830	2,857	-0.1%	2,900	38億7123万	+2.29%
01/24	2,859	2,860	2,859	2,860	+0.03%	300	38億7530万	+2.51%
01/23	2,843	2,870	2,843	2,859	+0.56%	1,800	38億7394万	+2.62%
01/22	2,765	2,843	2,765	2,843	+2.82%	1,100	38億5226万	+2.16%
01/19	2,800	2,800	2,750	2,765	-2.3%	900	37億4657万	-0.5%
01/18	2,830	2,830	2,825	2,830	-1.05%	900	38億3465万	+1.8%
01/17	2,830	2,860	2,830	2,860	0%	900	38億7530万	+2.88%
01/16	2,803	2,860	2,803	2,860	+2.14%	1,200	38億7530万	+2.95%
01/15	2,835	2,835	2,800	2,800	-1.34%	200	37億9400万	+1.23%
01/12	2,818	2,848	2,768	2,838	+1.57%	2,800	38億4549万	+3.05%
01/11	2,875	2,875	2,790	2,794	-2.31%	1,200	37億8587万	+2.05%
01/10	2,812	2,865	2,812	2,860	+0.74%	700	38億7530万	+5.03%
01/09	2,789	2,840	2,789	2,839	+2.31%	1,200	38億4684万	+4.95%
01/05	2,777	2,777	2,775	2,775	-0.04%	200	37億6012万	+3.2%
01/04	2,739	2,776	2,739	2,776	+0.58%	600	37億6148万	+3.81%
2023
12/29	2,736	2,760	2,736	2,760	-0.79%	300	37億3980万	+3.8%
12/27	2,710	2,798	2,710	2,782	+2.66%	1,600	37億6961万	+5.22%
12/26	2,710	2,710	2,710	2,710	+0.56%	2,200	36億7205万	+3.04%
12/25	2,725	2,725	2,691	2,695	+0.19%	600	36億5172万	+2.9%
12/22	2,755	2,755	2,666	2,690	-2.18%	1,100	36億4495万	+3.1%
12/21	2,778	2,778	2,710	2,750	-1.08%	600	37億2625万	+5.73%
12/20	2,749	2,780	2,749	2,780	+1.13%	2,800	37億6690万	+7.54%
12/19	2,770	2,781	2,749	2,749	-0.72%	1,600	37億2489万	+7.09%
12/18	2,736	2,769	2,655	2,769	+1.24%	1,600	37億5199万	+8.59%
12/15	15:15 剰余金の配当(中間配当)および期末配当予想の修正に関するお知らせ
12/15	2,762	2,763	2,730	2,735	-0.98%	800	37億592万	+7.97%
12/14	2,800	2,800	2,762	2,762	+0.07%	600	37億4251万	+9.78%
12/13	2,798	2,798	2,748	2,760	-1.36%	900	37億3980万	+10.53%
12/12	2,760	2,798	2,758	2,798	+2.49%	2,100	37億9129万	+12.87%
12/11	2,792	2,792	2,715	2,730	-2.36%	900	36億9915万	+10.98%
12/08	2,780	2,802	2,766	2,796	-1.2%	4,500	37億8858万	+14.5%
12/07	2,750	2,850	2,710	2,830	+1.07%	3,600	38億3465万	+16.85%
12/06	2,620	2,800	2,612	2,800	+8.95%	5,300	37億9400万	+16.67%
12/05	2,511	2,575	2,511	2,570	+2.88%	3,300	34億8235万	+8.03%
12/04	2,457	2,498	2,445	2,498	+1.79%	3,600	33億8479万	+5.45%
12/01	2,430	2,460	2,430	2,454	+1.74%	1,900	33億2517万	+3.94%
11/30	2,419	2,420	2,411	2,412	+0.29%	900	32億6826万	+2.38%
11/29	2,425	2,428	2,405	2,405	-1.03%	1,500	32億5877万	+2.25%
11/27	2,400	2,430	2,400	2,430	+1.25%	600	32億9265万	+3.45%
11/24	2,400	2,410	2,400	2,400	0%	500	32億5200万	+2.35%
11/22	2,400	2,400	2,391	2,400	-0.21%	900	32億5200万	+2.43%
11/21	2,410	2,410	2,401	2,405	-0.41%	1,000	32億5877万	+2.82%
11/20	2,424	2,424	2,391	2,415	-1.02%	2,600	32億7232万	+3.47%
11/14	15:15 2024年6月期第1四半期決算短信〔日本基準〕(連結)

4976 東洋ドライルーブ

IR情報

2023/11/20～2024/04/19

IR情報＆株価推移

開示資料

決算

株式

チャート