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
07/26	15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/26	2,700	2,715	2,659	2,659	-1.7%	477,900	8013億2355万	-6.34%
07/25	2,760	2,774	2,694	2,705	-3.05%	746,300	8151億8624万	-4.82%
07/24	2,848	2,856	2,755	2,790	-1.38%	794,000	8408億207万	-1.76%
07/23	2,820	2,842	2,805	2,829	+0.46%	409,900	8525億5522万	-0.11%
07/22	2,870	2,886	2,815	2,816	-1.71%	392,800	8486億3750万	-0.18%
07/19	2,901	2,916	2,861	2,865	-2.22%	498,300	8634億428万	+1.88%
07/18	2,885	2,954	2,880	2,930	-0.17%	575,300	8829億9286万	+4.57%
07/17	2,946	2,963	2,925	2,935	+1.35%	472,500	8844億9967万	+5.2%
07/16	2,879	2,949	2,851	2,896	+0.38%	802,000	8727億4652万	+4.21%
07/12	2,850	2,888	2,837	2,885	-0.45%	637,200	8694億3153万	+4.15%
07/11	2,922	2,949	2,891	2,898	+0.35%	664,200	8733億4925万	+4.92%
07/10	2,807	2,893	2,807	2,888	+2.38%	723,500	8703億3562万	+4.87%
07/09	2,755	2,855	2,755	2,821	+1.99%	870,100	8501億4432万	+2.66%
07/08	2,820	2,820	2,734	2,766	-1.18%	654,100	8335億6937万	+0.73%
07/05	2,888	2,888	2,794	2,799	-3.15%	578,700	8435億1434万	+1.78%
07/04	2,880	2,890	2,838	2,890	+0.63%	718,500	8709億3835万	+5.09%
07/03	2,884	2,890	2,854	2,872	-0.42%	520,200	8655億1382万	+4.66%
07/02	2,834	2,910	2,833	2,884	+1.26%	917,400	8691億3017万	+5.37%
07/01	2,889	2,896	2,804	2,848	-0.21%	1,137,600	8582億8111万	+4.36%
06/28	2,888	2,926	2,850	2,854	-1.18%	1,186,400	8600億8929万	+4.93%
06/27	15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/27	2,889	2,891	2,844	2,888	-0.28%	825,900	8703億3562万	+6.53%
06/26	2,831	2,908	2,831	2,896	+2.7%	1,272,700	8727億4652万	+7.22%
06/25	2,742	2,820	2,742	2,820	+2.88%	817,700	8498億4296万	+4.75%
06/24	2,789	2,799	2,719	2,741	-1.72%	798,100	8260億3530万	+2.05%
06/21	2,778	2,812	2,735	2,789	+1.83%	1,491,900	8405億71万	+3.99%
06/20	2,661	2,764	2,655	2,739	+2.93%	1,141,200	8254億3257万	+2.32%
06/19	2,593	2,672	2,589	2,661	+3.22%	448,400	8019億2628万	-0.41%
06/18	2,594	2,594	2,551	2,578	+0.78%	454,000	7769億1317万	-3.48%
06/17	2,605	2,613	2,550	2,558	-1.8%	386,600	7708億8591万	-4.62%
06/14	2,583	2,614	2,566	2,605	+0.31%	898,600	7850億4996万	-3.3%
06/13	2,650	2,655	2,597	2,597	-1.63%	443,300	7826億3906万	-3.89%
06/12	2,631	2,655	2,617	2,640	-0.38%	427,300	7955億9766万	-2.55%
06/11	2,680	2,725	2,645	2,650	-1.16%	658,200	7986億1129万	-2.36%
06/10	2,654	2,684	2,650	2,681	+0.19%	655,100	8079億5353万	-1.4%
06/07	2,712	2,740	2,668	2,676	-1.36%	514,900	8064億4672万	-1.76%
06/06	2,721	2,757	2,676	2,713	-0.37%	751,800	8175億9714万	-0.59%
06/05	2,711	2,740	2,671	2,723	-2.51%	871,000	8206億1077万	-0.37%
06/04	2,812	2,846	2,762	2,793	-1.76%	636,000	8417億616万	+2.05%
06/03	2,846	2,865	2,823	2,843	+0.89%	668,600	8567億7430万	+3.91%
05/31	2,725	2,820	2,722	2,818	+3.41%	1,220,600	8492億4023万	+3.15%
05/30	2,678	2,743	2,652	2,725	+1.04%	868,800	8212億1349万	-0.18%
05/29	2,688	2,740	2,669	2,697	+0.33%	922,700	8127億7534万	-1.28%
05/28	2,636	2,688	2,623	2,688	+2.17%	875,400	8100億6307万	-1.61%
05/27	2,617	2,633	2,611	2,631	+0.08%	336,800	7928億8540万	-3.8%
05/24	2,619	2,647	2,619	2,629	-0.38%	526,900	7922億8267万	-3.95%
05/23	2,645	2,648	2,619	2,639	-0.6%	570,800	7952億9630万	-3.69%
05/22	2,700	2,724	2,655	2,655	-1.08%	742,900	8001億1810万	-3.28%
05/21	2,665	2,690	2,648	2,684	+1.67%	912,600	8088億5762万	-2.33%
05/20	2,654	2,669	2,618	2,640	-0.53%	700,200	7955億9766万	-3.97%
05/17	2,625	2,659	2,588	2,654	+1.18%	781,200	7998億1674万	-3.49%
05/16	2,635	2,677	2,595	2,623	-0.34%	970,100	7904億7449万	-4.72%
05/15	2,670	2,697	2,606	2,632	-8%	2,375,600	7931億8676万	-4.53%
05/14	15:00 2024年3月期決算短信〔日本基準〕(連結)
05/14	15:00 当社およびグループ会社役員の異動に関するお知らせ
05/14	15:00 譲渡制限付株式報酬制度の導入に関するお知らせ
05/14	2,827	2,869	2,803	2,861	+0.53%	828,600	8621億9883万	+3.62%
05/13	2,810	2,860	2,801	2,846	+0.92%	634,200	8576億7839万	+3.19%
05/10	2,793	2,820	2,780	2,820	+1.88%	481,400	8498億4296万	+2.43%
05/09	2,777	2,791	2,753	2,768	+0.47%	347,200	8341億7209万	+0.73%
05/08	2,771	2,793	2,734	2,755	-1.18%	398,200	8302億5438万	+0.33%
05/07	2,800	2,801	2,749	2,788	-0.46%	561,500	8401億9935万	+1.53%
05/02	2,802	2,825	2,795	2,801	-0.18%	496,300	8441億1706万	+2.08%
05/01	2,809	2,839	2,782	2,806	-0.21%	591,800	8456億2388万	+2.22%
04/30	2,800	2,814	2,781	2,812	-0.14%	691,200	8474億3205万	+2.44%
04/26	2,796	2,846	2,777	2,816	+1.96%	907,000	8542億6950万	+2.62%
04/25	2,758	2,780	2,740	2,762	+0.07%	534,000	8378億8792万	+0.58%
04/24	2,761	2,777	2,725	2,760	-0.11%	729,200	8372億8119万	+0.33%
04/23	2,795	2,800	2,745	2,763	-0.22%	680,800	8381億9128万	+0.44%
04/22	2,764	2,820	2,732	2,769	+2.78%	957,300	8400億1146万	+0.65%
04/19	2,747	2,769	2,656	2,694	-2.81%	951,000	8172億5925万	-2%
04/18	2,693	2,781	2,691	2,772	+3.63%	617,800	8409億2154万	+0.87%
04/17	2,705	2,715	2,655	2,675	-1%	679,600	8114億9536万	-2.59%
04/16	2,746	2,790	2,699	2,702	-2.03%	910,700	8196億8615万	-1.67%
04/15	15:00 自己株式の消却完了に関するお知らせ
04/15	2,733	2,765	2,718	2,758	+0.33%	524,600	8366億7447万	+0.22%
04/12	2,718	2,762	2,705	2,749	+1.63%	537,200	8339億4420万	-0.33%
04/11	2,621	2,715	2,621	2,705	+1.27%	700,400	8205億9624万	-2.06%
04/10	2,687	2,716	2,671	2,671	-2.09%	515,000	8102億8191万	-3.33%
04/09	2,739	2,757	2,698	2,728	+0.44%	542,300	8275億7358万	-1.37%
04/08	2,735	2,742	2,703	2,716	-0.62%	540,000	8239億3323万	-1.81%
04/05	2,730	2,734	2,692	2,733	-1.58%	618,000	8290億9040万	-1.16%
04/04	2,738	2,808	2,715	2,777	+2.28%	716,300	8424億3836万	+0.62%
04/03	2,658	2,727	2,649	2,715	+0.78%	584,000	8236億2987万	-1.45%
04/02	2,723	2,745	2,678	2,694	-1.43%	904,500	8172億5925万	-2.11%
04/01	2,772	2,783	2,710	2,733	-1.01%	517,800	8290億9040万	-0.58%
03/29	2,740	2,769	2,720	2,761	+1.43%	498,600	8375億8455万	+0.58%
03/28	2,791	2,816	2,722	2,722	-4.12%	1,036,100	8257億5341万	-0.58%
03/27	2,795	2,859	2,790	2,839	+1.79%	1,045,100	8612億4685万	+3.99%
03/26	2,779	2,808	2,756	2,789	+0.14%	985,700	8460億7871万	+2.61%
03/25	2,859	2,859	2,779	2,785	-3.53%	914,600	8448億6526万	+3.03%
03/22	2,890	2,908	2,861	2,887	0%	832,000	8758億826万	+7.52%
03/21	2,784	2,908	2,777	2,887	+4.75%	1,870,100	8758億826万	+8.37%
03/19	2,745	2,773	2,711	2,756	+0.11%	708,900	8360億6774万	+4.24%
03/18	2,758	2,772	2,725	2,753	+1.29%	583,700	8351億5765万	+4.72%
03/15	2,673	2,731	2,659	2,718	+1.34%	866,900	8245億3995万	+3.98%
03/14	2,736	2,740	2,656	2,682	-0.81%	1,021,900	8136億1890万	+3.03%
03/13	2,808	2,825	2,644	2,704	-1.31%	1,046,900	8202億9288万	+4.32%
03/12	2,764	2,787	2,722	2,740	-2.49%	859,800	8312億1394万	+6.12%
03/11	2,866	2,868	2,769	2,810	-3.07%	1,148,300	8524億4933万	+9.34%
03/08	2,836	2,932	2,789	2,899	+2.29%	1,412,300	8794億4861万	+13.29%
03/07	2,789	2,870	2,772	2,834	+2.98%	1,067,100	8597億3003万	+11.53%
03/06	2,731	2,765	2,715	2,752	+0.33%	746,400	8348億5429万	+8.99%
03/05	2,703	2,760	2,681	2,743	+0.7%	602,400	8321億2402万	+9.2%
03/04	2,697	2,742	2,654	2,724	+1.53%	920,100	8263億6013万	+9.09%
03/01	15:30 自己株式の取得状況および取得終了に関するお知らせ
02/29	15:00 積水リース株式会社の株式の取得(子会社化)に関するお知らせ
02/29	15:00 (開示事項の経過)地域の事業再生等にかかる支援機能強化に向けた債権回収会社の設立に関するお知らせ

5844 京都 FG

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート