イベントチャート

2023/09/29～2024/03/04

イベント情報＆株価推移

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
03/041,6641,6691,6551,669+2.02%1,000-+5.43%
03/011,6611,6641,6331,636-1.8%900-+3.74%
02/281,6631,6661,6301,666+0.42%900-+5.91%
02/271,6351,6601,6351,659+1.47%600-+5.8%
02/261,6451,6491,6201,635+0.93%2,900-+4.67%
02/221,6401,6401,6061,620-0.61%500-+3.98%
02/211,6001,6391,5951,630+1.88%5,900-+4.89%
02/201,5801,6001,5801,600+2.24%5,500-+3.23%
02/191,5661,5901,5631,565-1.07%2,400-+1.23%
02/161,5951,5951,5631,582+0.44%3,200-+2.39%
02/151,5991,5991,5671,575-1.99%1,800-+2.07%
02/14（IR情報）15:00 2024年6月期第2四半期決算短信〔日本基準〕(連結)
02/141,5621,6071,5501,607+3.15%3,400-+4.28%
02/131,5581,5581,5581,5580%100-+1.37%
02/091,5401,5581,5401,558+0.39%1,800-+1.5%
02/081,5451,5521,5421,552+0.45%1,100-+1.17%
02/071,5551,5551,5451,545-0.64%800-+0.78%
02/061,5551,5551,5551,555+0.39%100-+1.5%
02/051,5611,5761,5491,549-1.65%800-+1.11%
02/021,5601,5751,5601,575+1.42%800-+2.81%
02/011,5461,5531,5461,553+0.45%1,600-+1.44%
01/311,5491,5501,5321,546+0.32%2,000-+0.91%
01/301,5401,5411,5271,541+0.06%500-+0.46%
01/291,5351,5401,5321,540+0.65%1,700-+0.33%
01/261,5301,5301,5301,530+0.33%500--0.39%
01/251,5301,5301,5251,525-0.65%2,400--0.85%
01/241,5341,5351,5341,535+0.33%400--0.32%
01/231,5301,5301,5301,530+0.33%700--0.71%
01/221,5271,5301,5251,525+0.33%600--1.1%
01/191,5201,5201,5201,520-0.59%200--1.49%
01/181,5291,5291,5291,529-0.07%400--1.04%
01/171,5291,5301,5291,530+1.12%200--1.03%
01/161,5131,5131,5131,513-0.72%400--2.2%
01/151,5121,5241,5121,524+0.26%700--1.68%
01/121,5301,5301,5101,520-0.65%1,700--2.06%
01/111,5221,5351,5221,530-0.13%1,200--1.54%
01/101,5101,5321,5101,532+1.46%700--1.54%
01/091,5331,5331,5071,510+0.07%800--3.08%
01/051,5071,5171,5001,509-0.72%5,800--3.27%
01/041,5301,5301,5001,520-1.3%4,500--2.69%
2023
12/291,5411,5471,5311,540+1.72%2,100--1.6%
12/281,5461,5461,5101,514-2.2%1,700--3.38%
12/271,5701,5701,5451,548-0.19%2,100--1.4%
12/261,5721,5721,5511,551-0.89%800--1.27%
12/251,5551,5781,5541,565-0.76%1,400--0.45%
12/221,5601,5801,5551,577-0.19%1,700-+0.25%
12/211,5811,5811,5801,580-0.13%1,300-+0.45%
12/201,5681,5821,5601,582+0.89%2,700-+0.64%
12/191,5601,5681,5601,5680%1,200--0.32%
12/181,5601,5681,5601,5680%1,100--0.25%
12/151,5601,5681,5601,5680%1,900--0.25%
12/141,5681,5681,5671,568+0.13%1,100--0.25%
12/131,5591,5661,5591,566+1.1%1,100--0.38%
12/121,5511,5651,5491,549-1.02%800--1.53%
12/111,5461,5721,5461,565+1.23%1,900--0.57%
12/081,5731,5731,5461,546-1.72%1,300--1.78%
12/071,5651,5731,5541,573+0.51%2,100--0.19%
12/061,5801,5801,5651,565-1.2%900--0.7%
12/051,5841,5841,5841,584+0.32%100-+0.51%
12/041,5791,5791,5791,5790%100-+0.25%
12/011,5651,5791,5651,579+0.89%600-+0.19%
11/301,5651,5651,5651,5650%400--0.76%
11/291,5691,5691,5651,565-0.25%300--0.82%
11/281,5691,5701,5691,569-0.7%900--0.57%
11/271,5901,5901,5801,580-0.75%1,800-+0.13%
11/241,5901,5921,5901,592-0.06%1,000-+0.89%
11/221,5851,5931,5851,593+0.19%500-+1.01%
11/211,5751,5901,5751,590+1.21%2,700-+0.76%
11/201,5851,5881,5711,571-0.88%400--0.44%
11/171,5801,5851,5801,585+0.38%4,700-+0.44%
11/161,5601,5791,5601,579+1.22%900-+0.06%
11/151,5671,5871,5601,560-1.76%5,800--1.08%
11/14（IR情報）15:00 2024年6月期第1四半期決算短信〔日本基準〕(連結)
11/141,5651,5881,5651,588+1.47%400-+0.63%
11/131,5651,5651,5651,5650%1,100--0.76%
11/101,5651,5781,5651,565-0.06%500--0.76%
11/091,5661,5661,5661,566-0.25%200--0.63%
11/081,5751,5751,5671,570-0.7%1,600--0.38%
11/061,5811,5811,5811,5810%300-+0.25%
11/021,5701,5821,5701,581+0.7%1,300-+0.25%
11/011,5701,5701,5701,570-0.57%900--0.51%
10/311,5651,5881,5601,579+0.57%2,300-+0.06%
10/301,5701,5701,5701,5700%500--0.51%
10/271,5701,5701,5701,5700%1,100--0.44%
10/261,5701,5701,5701,570-1.69%600--0.44%
10/251,5821,5971,5811,5970%1,400-+1.27%
10/241,5881,5971,5681,597+0.57%3,700-+1.33%
10/231,5871,5881,5861,588+0.32%1,400-+0.95%
10/191,5751,5831,5691,583+0.76%3,300-+0.83%
10/181,5701,5961,5701,571-0.19%400-+0.19%
10/171,5711,5901,5711,574+0.25%700-+0.58%
10/161,5731,5891,5701,570-2.18%1,900-+0.45%
10/131,6041,6071,6041,605+0.06%300-+2.88%
10/121,5661,6101,5651,604+2.43%9,500-+3.08%
10/111,5701,5841,5651,566-0.25%3,100-+0.97%
10/101,5781,5851,5701,570-0.32%2,600-+1.42%
10/061,5751,5751,5651,575+0.13%2,200-+1.88%
10/051,5501,5751,5311,573-0.13%1,500-+1.94%
10/041,5751,5751,5261,575+0.96%3,600-+2.34%
10/031,5151,5601,5151,560+1.36%3,700-+1.56%
10/021,5741,5741,5391,539-2.22%2,800-+0.33%
09/291,5881,5881,5741,574-0.82%400-+2.74%