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	16:00 業績予想および配当予想の修正に関するお知らせ
04/24	2,158	2,220	2,158	2,220	+0.91%	1,300	44億9328万	-2.59%
04/23	2,154	2,212	2,143	2,200	+3.43%	2,300	44億5280万	-3.64%
04/22	2,131	2,135	2,127	2,127	+0.47%	2,100	43億504万	-6.91%
04/19	2,166	2,166	2,091	2,117	-2.44%	4,700	42億8480万	-7.59%
04/18	2,196	2,213	2,115	2,170	-2.25%	6,300	43億9208万	-5.49%
04/17	2,239	2,318	2,207	2,220	-0.4%	4,200	44億9328万	-3.39%
04/16	2,301	2,301	2,222	2,229	-3.67%	3,300	45億1149万	-3.13%
04/15	2,337	2,337	2,295	2,314	-1.07%	4,100	46億8353万	+0.56%
04/12	2,318	2,339	2,279	2,339	+1.83%	5,800	47億3413万	+1.65%
04/11	2,232	2,297	2,207	2,297	+2.91%	2,100	46億4912万	-0.13%
04/10	2,249	2,288	2,215	2,232	-0.18%	6,000	45億1756万	-3%
04/09	2,159	2,236	2,159	2,236	+4.73%	3,800	45億2566万	-2.95%
04/08	2,115	2,174	2,115	2,135	+1.09%	4,600	43億2124万	-7.54%
04/05	2,100	2,157	2,055	2,112	-4%	16,500	42億7468万	-8.85%
04/04	2,212	2,212	2,185	2,200	+0.05%	3,000	44億5280万	-5.5%
04/03	2,221	2,265	2,160	2,199	-1.96%	4,800	44億5077万	-5.91%
04/02	2,277	2,297	2,243	2,243	-3.44%	3,100	45億3983万	-4.31%
04/01	2,391	2,391	2,276	2,323	-1.57%	4,600	47億175万	-1.19%
03/29	2,413	2,413	2,350	2,360	-2.2%	2,300	47億7664万	+0.25%
03/28	2,401	2,415	2,365	2,413	-1.55%	1,200	48億8391万	+2.29%
03/27	2,434	2,451	2,395	2,451	+0.25%	6,200	49億6082万	+3.68%
03/26	2,447	2,489	2,430	2,445	-1.49%	7,800	49億4868万	+3.34%
03/25	2,449	2,514	2,430	2,482	+0.53%	13,900	50億2356万	+5.04%
03/22	2,441	2,470	2,385	2,469	+1.31%	8,000	49億9725万	+4.71%
03/21	2,395	2,470	2,340	2,437	+5.13%	14,500	49億3248万	+3.44%
03/19	2,263	2,350	2,263	2,318	+2.39%	5,100	46億9163万	-1.65%
03/18	2,271	2,315	2,245	2,264	-0.31%	4,300	45億8233万	-3.99%
03/15	2,246	2,296	2,201	2,271	+1.07%	2,700	45億9650万	-4.02%
03/14	2,219	2,247	2,181	2,247	+0.99%	4,700	45億4792万	-5.59%
03/13	2,300	2,300	2,220	2,225	-2.75%	3,200	45億340万	-7.06%
03/12	2,225	2,299	2,210	2,288	+2.83%	5,700	46億3091万	-5.18%
03/11	2,322	2,322	2,220	2,225	-4.18%	6,900	45億340万	-8.21%
03/08	2,306	2,322	2,258	2,322	+0.91%	5,400	46億9972万	-4.6%
03/07	2,335	2,374	2,300	2,301	-0.82%	4,500	46億5722万	-5.85%
03/06	2,301	2,355	2,300	2,320	+0.17%	3,100	46億9568万	-5.54%
03/05	2,337	2,337	2,271	2,316	-1.45%	4,600	46億8758万	-6.27%
03/04	2,356	2,370	2,331	2,350	-0.09%	5,200	47億5640万	-5.77%
03/01	2,391	2,410	2,351	2,352	-1.13%	5,700	47億6044万	-6.67%
02/29	2,402	2,434	2,366	2,379	-1.98%	8,100	48億1509万	-5.93%
02/28	2,366	2,435	2,366	2,427	+2.58%	7,200	49億1224万	-3.58%
02/27	2,390	2,397	2,359	2,366	-1.91%	4,800	47億8878万	-5.62%
02/26	2,410	2,446	2,369	2,412	+0.08%	12,100	48億8188万	-3.48%
02/22	2,491	2,529	2,396	2,410	-3.21%	12,300	48億7784万	-3.02%
02/21	2,501	2,530	2,457	2,490	-1.5%	3,700	50億3976万	+0.85%
02/20	2,559	2,559	2,451	2,528	+0.76%	9,200	51億1667万	+3.27%
02/19	2,460	2,575	2,440	2,509	+5.51%	26,500	50億7821万	+3.42%
02/16	2,370	2,411	2,351	2,378	+1.15%	10,000	48億1307万	-1.08%
02/15	2,436	2,449	2,324	2,351	-2.89%	8,200	47億5842万	-1.55%
02/14	2,408	2,436	2,343	2,421	-1.51%	12,700	49億10万	+2.07%
02/13	2,342	2,463	2,332	2,458	+4.86%	16,300	49億7499万	+4.42%
02/09	2,360	2,430	2,300	2,344	-4.72%	19,400	47億4425万	+0.43%
02/08	13:30 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/08	2,639	2,695	2,255	2,460	-6.07%	44,500	49億7904万	+6.03%
02/07	2,552	2,624	2,552	2,619	+1.24%	8,500	53億85万	+14.02%
02/06	2,708	2,708	2,570	2,587	-5.03%	17,800	52億3608万	+14.12%
02/05	2,547	2,740	2,509	2,724	+7.03%	34,500	55億1337万	+21.72%
02/02	2,505	2,585	2,472	2,545	+2.37%	22,600	51億5108万	+15.47%
02/01	2,545	2,557	2,463	2,486	-2.81%	21,200	50億3166万	+14.04%
01/31	2,616	2,640	2,476	2,558	-2.44%	47,500	51億7739万	+18.65%
01/30	2,721	2,774	2,616	2,622	-1.83%	25,800	53億692万	+23.21%
01/29	2,879	2,879	2,633	2,671	-7.86%	83,000	54億610万	+27.31%
01/26	2,990	2,990	2,800	2,899	-3.11%	94,400	58億6757万	+40.39%
01/25	2,982	3,080	2,865	2,992	+15.88%	378,400	60億5580万	+47.9%
01/24	2,582	2,582	2,582	2,582	+24.02%	6,300	52億2596万	+30.73%
01/23	16:30 業績予想および配当予想の修正に関するお知らせ
01/23	2,231	2,231	2,076	2,082	-4.76%	17,200	42億1396万	+7.15%
01/22	2,173	2,264	2,171	2,186	+0.78%	16,400	44億2446万	+13.21%
01/19	2,070	2,193	2,069	2,169	+6.17%	15,400	43億9005万	+13.26%
01/18	2,017	2,061	2,017	2,043	+1.64%	6,700	41億3503万	+7.53%
01/17	1,988	2,048	1,975	2,010	+1.72%	11,000	40億6824万	+6.41%
01/16	1,968	1,988	1,963	1,976	+0.41%	4,800	39億9942万	+5.05%
01/15	1,960	1,971	1,955	1,968	+0.41%	2,400	39億8323万	+4.96%
01/12	1,975	1,975	1,956	1,960	-0.86%	2,700	39億6704万	+4.98%
01/11	1,970	1,977	1,951	1,977	+1.28%	3,200	40億144万	+6.18%
01/10	1,983	1,983	1,932	1,952	-1.71%	2,400	39億5084万	+5.29%
01/09	1,965	1,997	1,962	1,986	+1.64%	3,300	40億1966万	+7.53%
01/05	1,981	1,981	1,935	1,954	-1.36%	3,500	39億5489万	+6.25%
01/04	1,974	1,995	1,948	1,981	+4.59%	12,100	40億954万	+8.13%
2023
12/29	1,880	1,894	1,880	1,894	+0.58%	1,700	38億3345万	+3.78%
12/28	1,856	1,884	1,856	1,883	+1.51%	2,500	38億1119万	+3.35%
12/27	1,876	1,876	1,855	1,855	-1.38%	900	37億5452万	+1.98%
12/26	1,934	1,938	1,853	1,881	-2.13%	5,900	38億714万	+3.75%
12/25	1,922	1,943	1,905	1,922	+1.26%	7,700	38億9012万	+6.42%
12/22	1,862	1,910	1,862	1,898	+2.32%	4,500	38億4155万	+5.62%
12/21	1,852	1,858	1,839	1,855	-1.33%	2,200	37億5452万	+3.63%
12/20	1,850	1,880	1,850	1,880	+1.62%	5,200	38億512万	+5.38%
12/19	1,826	1,850	1,826	1,850	+0.27%	3,300	37億4440万	+4.17%
12/18	1,811	1,859	1,800	1,845	+3.65%	11,000	37億3428万	+4.3%
12/15	1,785	1,785	1,760	1,780	0%	2,800	36億272万	+0.79%
12/14	1,772	1,781	1,766	1,780	+0.11%	1,400	36億272万	+0.85%
12/13	1,801	1,801	1,774	1,778	-1.5%	4,200	35億9867万	+0.79%
12/12	1,805	1,805	1,805	1,805	+1.4%	400	36億5332万	+2.32%
12/11	1,780	1,788	1,772	1,780	-0.06%	1,600	36億272万	+1.02%
12/08	1,805	1,805	1,781	1,781	-1.77%	1,500	36億474万	+1.14%
12/07	1,814	1,814	1,793	1,813	-0.06%	3,700	36億6951万	+3.01%
12/06	1,782	1,814	1,782	1,814	+1.8%	1,200	36億7153万	+3.19%
12/05	1,811	1,814	1,782	1,782	-1.76%	5,300	36億676万	+1.6%
12/04	1,784	1,830	1,784	1,814	+1.68%	3,600	36億7153万	+3.6%
12/01	1,796	1,796	1,784	1,784	+0.11%	800	36億1081万	+2.23%
11/30	1,792	1,792	1,782	1,782	-0.45%	900	36億676万	+2.3%
11/29	1,781	1,798	1,780	1,790	+0.28%	1,800	36億2296万	+2.99%
11/28	1,800	1,800	1,781	1,785	-1.11%	1,800	36億1284万	+3%
11/21	15:00 特定子会社の異動(解散及び清算)に関するお知らせ
11/21	15:00 配当方針の変更に関するお知らせ

5189 櫻護謨

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