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	2,133	2,133	2,133	2,133	0%	500	30億7331万	-3.62%
04/25	2,172	2,172	2,130	2,133	-1.8%	2,300	30億7331万	-3.7%
04/24	2,112	2,172	2,112	2,172	+3.23%	1,100	31億2950万	-2.03%
04/23	2,103	2,143	2,099	2,104	+1.59%	2,600	30億3152万	-5.05%
04/22	2,090	2,145	2,071	2,071	-0.77%	1,600	29億8397万	-6.54%
04/19	2,070	2,089	2,069	2,087	-1.09%	1,500	30億703万	-5.91%
04/18	2,090	2,135	2,050	2,110	+0.96%	3,200	30億4017万	-5%
04/17	2,120	2,120	2,060	2,090	-1.92%	5,600	30億1135万	-5.9%
04/16	2,203	2,203	2,127	2,131	-4.74%	6,600	30億7043万	-4.14%
04/15	2,206	2,240	2,182	2,237	-3.91%	7,500	32億2315万	+0.58%
04/12	15:30 2024年2月期決算短信〔日本基準〕(連結)
04/12	15:30 取締役の異動に関するお知らせ
04/12	15:30 剰余金の配当に関するお知らせ
04/12	2,395	2,395	2,320	2,328	-3.08%	7,300	33億5427万	+4.77%
04/11	2,340	2,405	2,250	2,402	-0.29%	7,100	34億6089万	+8.44%
04/10	2,381	2,409	2,381	2,409	+1.18%	2,000	34億7098万	+9.1%
04/09	2,471	2,471	2,356	2,381	+1.1%	10,400	34億3064万	+8.28%
04/08	2,294	2,355	2,277	2,355	+5.8%	12,700	33億9317万	+7.49%
04/05	15:30 業績予想の修正に関するお知らせ
04/05	2,226	2,238	2,226	2,226	-3.39%	3,500	32億730万	+1.88%
04/04	2,270	2,305	2,263	2,304	+1.95%	6,300	33億1969万	+5.3%
04/03	2,230	2,298	2,201	2,260	+1.8%	9,500	32億5629万	+3.15%
04/02	2,197	2,221	2,197	2,220	-0.09%	1,400	31億9866万	+0.86%
04/01	2,210	2,222	2,192	2,222	+0.36%	2,300	32億154万	+0.36%
03/29	2,183	2,217	2,183	2,214	+1.1%	2,500	31億9001万	-0.49%
03/28	2,180	2,195	2,180	2,190	+0.46%	3,000	31億5543万	-1.97%
03/27	2,202	2,202	2,180	2,180	+0.65%	2,000	31億4103万	-2.9%
03/26	2,195	2,212	2,166	2,166	-1.32%	3,300	31億2085万	-3.99%
03/25	2,197	2,214	2,188	2,195	+0.37%	3,700	31億6264万	-3.09%
03/22	2,145	2,187	2,145	2,187	-0.09%	3,100	31億5111万	-3.78%
03/21	2,137	2,190	2,137	2,189	+2.77%	6,100	31億5399万	-4.08%
03/19	2,124	2,141	2,124	2,130	+0.28%	3,200	30億6898万	-7.19%
03/18	2,116	2,150	2,100	2,124	0%	10,200	30億6034万	-8.05%
03/15	2,131	2,131	2,121	2,124	-0.75%	3,500	30億6034万	-8.57%
03/14	2,121	2,165	2,121	2,140	+0.85%	4,800	30億8339万	-8.51%
03/13	2,146	2,146	2,122	2,122	-0.79%	2,500	30億5746万	-9.78%
03/12	2,160	2,160	2,115	2,139	-1.34%	4,500	30億8195万	-9.59%
03/11	2,165	2,170	2,135	2,168	-0.41%	2,700	31億2374万	-8.95%
03/08	2,166	2,190	2,151	2,177	+0.79%	2,400	31億3670万	-9.1%
03/07	2,228	2,256	2,135	2,160	-2.39%	10,300	31億1221万	-10.34%
03/06	2,185	2,288	2,185	2,213	+1.1%	5,800	31億8857万	-8.78%
03/05	2,197	2,197	2,152	2,189	+0.37%	7,400	31億5399万	-10.21%
03/04	2,221	2,221	2,164	2,181	-1.09%	13,200	31億4247万	-10.98%
03/01	2,244	2,250	2,200	2,205	-3.88%	15,300	31億7705万	-10.62%
02/29	2,301	2,363	2,286	2,294	-3.57%	6,500	33億528万	-7.39%
02/28	15:30 取締役の異動に関するお知らせ
02/28	2,451	2,451	2,373	2,379	-5.63%	12,300	34億2775万	-4.07%
02/27	2,550	2,590	2,502	2,521	-0.55%	13,400	36億3235万	+1.69%
02/26	2,591	2,591	2,506	2,535	+1.77%	10,200	36億5252万	+2.67%
02/22	2,466	2,499	2,461	2,491	+1.22%	5,300	35億8913万	+1.43%
02/21	2,481	2,489	2,461	2,461	+0.04%	2,600	35億4590万	+0.7%
02/20	2,476	2,487	2,460	2,460	0%	2,700	35億4446万	+1.19%
02/19	2,431	2,469	2,425	2,460	+3.02%	3,400	35億4446万	+1.69%
02/16	2,399	2,455	2,381	2,388	+0.51%	3,300	34億4072万	-0.71%
02/15	2,466	2,466	2,376	2,376	-1.98%	5,200	34億2343万	-0.83%
02/14	2,485	2,497	2,375	2,424	-3.35%	9,400	34億9259万	+1.59%
02/13	2,518	2,598	2,462	2,508	-0.56%	8,000	36億1362万	+5.64%
02/09	16:00 名古屋証券取引所メイン市場への重複上場承認に関するお知らせ
02/09	2,493	2,551	2,456	2,522	+2.94%	7,500	36億3379万	+6.86%
02/08	2,500	2,530	2,433	2,450	-2.35%	6,500	35億3005万	+4.66%
02/07	2,461	2,519	2,428	2,509	+1.37%	3,700	36億1506万	+8.01%
02/06	2,476	2,497	2,475	2,475	+0.08%	1,300	35億6607万	+7.47%
02/05	2,501	2,501	2,422	2,473	-1.08%	7,600	35億6319万	+8.32%
02/02	2,517	2,567	2,500	2,500	-0.68%	5,000	36億210万	+10.52%
02/01	2,642	2,642	2,500	2,517	-0.98%	10,300	36億2659万	+12.37%
01/31	2,560	2,588	2,456	2,542	-1.05%	6,900	36億6261万	+14.66%
01/30	2,521	2,620	2,520	2,569	+1.9%	9,800	37億151万	+17.2%
01/29	2,450	2,523	2,400	2,521	+0.84%	13,800	36億3235万	+16.34%
01/26	2,605	2,630	2,474	2,500	-3.81%	16,500	36億210万	+16.6%
01/25	2,740	2,792	2,560	2,599	+6.52%	101,300	37億4474万	+22.42%
01/24	15:00 配当予想の修正(増配)に関するお知らせ
01/24	2,380	2,445	2,380	2,440	+2.13%	6,600	35億1564万	+16.36%
01/23	2,337	2,396	2,337	2,389	+2.18%	9,100	34億4216万	+14.97%
01/22	2,320	2,369	2,294	2,338	+3%	7,600	33億6868万	+13.39%
01/19	2,222	2,300	2,199	2,270	+2.25%	14,600	32億7070万	+10.95%
01/18	2,171	2,221	2,171	2,220	+1.42%	4,600	31億9866万	+9.09%
01/17	2,145	2,222	2,145	2,189	+2.05%	11,600	31億5399万	+8.1%
01/16	2,137	2,179	2,137	2,145	-0.42%	3,300	30億9060万	+6.4%
01/15	2,175	2,175	2,113	2,154	+2.38%	9,600	31億356万	+7.16%
01/12	15:00 2024年2月期第3四半期決算短信〔日本基準〕(連結)
01/12	2,171	2,190	2,100	2,104	-2.46%	19,800	30億3152万	+5.04%
01/11	2,147	2,157	2,136	2,157	+0.79%	3,400	31億789万	+7.9%
01/10	2,127	2,175	2,127	2,140	+0.61%	4,300	30億8339万	+7.43%
01/09	2,161	2,180	2,118	2,127	-0.84%	8,000	30億6466万	+7.1%
01/05	2,065	2,145	2,046	2,145	+5.1%	6,400	30億9060万	+8.22%
01/04	2,018	2,067	2,018	2,041	+1.44%	6,900	29億4075万	+3.29%
2023
12/29	2,017	2,027	1,952	2,012	-0.3%	3,900	28億9897万	+1.93%
12/28	1,988	2,018	1,975	2,018	+3.33%	4,300	29億761万	+2.33%
12/27	1,958	1,970	1,953	1,953	-0.31%	1,500	28億1396万	-0.56%
12/26	1,990	1,990	1,948	1,959	+0.46%	3,200	28億2260万	+0.05%
12/25	1,933	1,995	1,904	1,950	+0.88%	6,300	28億963万	-0.1%
12/22	1,944	1,944	1,908	1,933	-0.26%	2,800	27億8514万	-0.67%
12/21	1,924	1,938	1,919	1,938	+0.68%	2,500	27億9234万	-0.1%
12/20	1,961	1,970	1,922	1,925	-1.69%	5,000	27億7361万	-0.47%
12/19	1,956	1,962	1,940	1,958	-0.05%	3,300	28億2116万	+1.61%
12/18	1,951	1,969	1,941	1,959	-0.31%	5,400	28億2260万	+2.03%
12/15	1,965	1,965	1,959	1,965	0%	500	28億3125万	+2.83%
12/14	1,973	1,973	1,955	1,965	-0.41%	900	28億3125万	+3.31%
12/13	1,955	1,973	1,955	1,973	+0.56%	2,200	28億4277万	+4.23%
12/12	1,982	1,982	1,960	1,962	-0.86%	3,700	28億2692万	+4.08%
12/11	1,977	1,980	1,977	1,979	+0.66%	700	28億5142万	+5.43%
12/08	1,972	1,992	1,955	1,966	-0.3%	2,900	28億3269万	+5.25%
12/07	1,988	1,992	1,972	1,972	-0.75%	4,100	28億4133万	+6.08%
12/06	1,998	2,016	1,986	1,987	-0.55%	4,300	28億6294万	+7.35%
12/05	1,989	2,020	1,989	1,998	+0.2%	6,000	28億7879万	+8.35%
12/04	1,991	1,996	1,964	1,994	+0.05%	4,700	28億7303万	+8.61%
12/01	1,983	2,000	1,983	1,993	+0.55%	2,200	28億7159万	+9.03%
11/30	2,037	2,037	1,966	1,982	-2.27%	3,800	28億5574万	+8.84%

5271 トーヨーアサノ

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