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	2,459	2,498	2,457	2,473	+0.94%	291,300	4349億712万	-1.12%
07/25	2,471	2,471	2,412	2,450	-0.93%	519,600	4308億6229万	-2.08%
07/24	2,513	2,515	2,473	2,473	-1.71%	320,100	4349億712万	-1.2%
07/23	2,492	2,517	2,487	2,516	+1.53%	257,900	4424億6919万	+0.56%
07/22	2,495	2,505	2,475	2,478	-0.44%	185,100	4357億8643万	-0.88%
07/19	2,503	2,505	2,475	2,489	-0.56%	173,800	4377億2092万	-0.48%
07/18	2,494	2,515	2,486	2,503	-0.08%	431,800	4401億8299万	+0.12%
07/17	2,485	2,517	2,481	2,505	+1.05%	299,600	4405億3471万	+0.24%
07/16	2,485	2,492	2,472	2,479	-0.28%	278,400	4359億6229万	-0.8%
07/12	2,474	2,513	2,462	2,486	+0.49%	429,100	4371億9333万	-0.52%
07/11	2,471	2,493	2,467	2,474	+0.69%	458,000	4350億8298万	-1.04%
07/10	2,452	2,467	2,447	2,457	0%	409,600	4320億9333万	-1.84%
07/09	2,461	2,469	2,447	2,457	-0.28%	456,900	4320億9333万	-1.96%
07/08	2,477	2,480	2,464	2,464	-0.81%	492,300	4333億2436万	-1.83%
07/05	2,511	2,520	2,477	2,484	-1.7%	575,500	4368億4161万	-1.27%
07/04	2,542	2,553	2,524	2,527	-0.71%	385,000	4444億368万	+0.28%
07/03	2,532	2,552	2,522	2,545	-0.16%	493,800	4475億6920万	+0.83%
07/02	2,536	2,566	2,529	2,549	+0.08%	328,100	4482億7265万	+0.95%
07/01	16:00 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
07/01	2,531	2,547	2,525	2,547	+0.87%	256,800	4479億2092万	+0.79%
06/28	2,564	2,573	2,520	2,525	-1.44%	356,400	4440億5195万	-0.08%
06/27	2,538	2,563	2,530	2,562	+0.95%	259,300	4505億5885万	+1.34%
06/26	2,546	2,547	2,523	2,538	-0.16%	224,600	4463億3816万	+0.44%
06/25	2,530	2,544	2,513	2,542	+0.91%	263,400	4470億4161万	+0.67%
06/24	2,509	2,550	2,504	2,519	+1%	391,200	4429億9678万	-0.2%
06/21	15:00 当社連結子会社における合弁会社設立に関する基本合意書締結のお知らせ
06/21	2,508	2,510	2,482	2,494	+0.04%	433,200	4386億23万	-1.11%
06/20	2,480	2,495	2,464	2,493	+1.22%	319,100	4384億2436万	-1.11%
06/19	2,450	2,465	2,450	2,463	+0.57%	159,900	4331億4850万	-2.3%
06/18	2,476	2,481	2,437	2,449	-1.17%	321,100	4306億8643万	-2.93%
06/17	2,493	2,498	2,468	2,478	-1.16%	336,800	4357億8643万	-1.78%
06/14	2,453	2,508	2,450	2,507	+2.16%	522,700	4408億8644万	-0.56%
06/13	2,477	2,484	2,446	2,454	-0.93%	291,700	4315億6574万	-2.54%
06/12	2,502	2,504	2,454	2,477	-0.8%	437,500	4356億1057万	-1.59%
06/11	2,479	2,504	2,465	2,497	+0.56%	543,500	4391億2781万	-0.72%
06/10	2,508	2,516	2,442	2,483	-1.47%	630,500	4366億6574万	-1.19%
06/07	2,545	2,557	2,511	2,520	-0.83%	360,300	4431億7264万	+0.4%
06/06	2,527	2,551	2,511	2,541	+0.08%	313,900	4468億6575万	+1.4%
06/05	2,537	2,550	2,512	2,539	-0.55%	303,000	4465億1402万	+1.48%
06/04	2,580	2,580	2,520	2,553	-1.92%	606,900	4489億7609万	+2.24%
06/03	16:00 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
06/03	2,610	2,635	2,590	2,603	+0.15%	488,800	4577億6920万	+4.54%
05/31	2,624	2,624	2,583	2,599	-0.8%	459,300	4570億6575万	+4.71%
05/30	2,549	2,628	2,549	2,620	+1.51%	481,500	4607億5886万	+5.9%
05/29	2,585	2,630	2,578	2,581	-0.04%	408,700	4539億24万	+4.71%
05/28	2,551	2,587	2,540	2,582	+0.86%	263,200	4540億7610万	+5.09%
05/27	2,551	2,560	2,531	2,560	+0.51%	265,600	4502億713万	+4.49%
05/24	2,519	2,563	2,510	2,547	+0.87%	430,900	4479億2092万	+4.39%
05/23	2,511	2,541	2,502	2,525	+0.96%	358,300	4440億5195万	+3.74%
05/22	2,509	2,533	2,501	2,501	-0.24%	306,900	4398億3126万	+2.96%
05/21	2,490	2,544	2,489	2,507	+1.01%	450,200	4408億8644万	+3.38%
05/20	2,476	2,498	2,462	2,482	+0.57%	319,900	4364億8988万	+2.48%
05/17	2,479	2,492	2,438	2,468	-1%	377,900	4340億2781万	+1.98%
05/16	2,489	2,518	2,480	2,493	-0.8%	629,900	4384億2436万	+3.1%
05/15	2,549	2,549	2,491	2,513	+2.61%	915,300	4419億4161万	+4.01%
05/14	16:00 特定子会社の異動に関するお知らせ
05/14	16:00 公認会計士等の異動に関するお知らせ
05/14	16:00 2024年3月期決算短信〔日本基準〕(連結)
05/14	16:00 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
05/14	2,415	2,462	2,413	2,449	+0.99%	494,600	4306億8643万	+1.41%
05/13	2,419	2,428	2,391	2,425	-0.16%	463,000	4264億6574万	+0.46%
05/10	2,440	2,452	2,411	2,429	-0.45%	330,400	4271億6919万	+0.62%
05/09	2,448	2,458	2,414	2,440	+0.62%	335,400	4291億367万	+1.08%
05/08	2,420	2,436	2,398	2,425	-0.9%	429,000	4264億6574万	+0.46%
05/07	2,433	2,456	2,411	2,447	+1.49%	551,500	4303億3471万	+1.37%
05/02	2,428	2,433	2,404	2,411	-0.25%	379,200	4240億367万	-0.04%
05/01	2,397	2,420	2,390	2,417	-1.06%	547,700	4250億5884万	0%
04/30	16:00 特別損失の計上および通期連結業績予想の修正に関するお知らせ
04/30	2,420	2,443	2,392	2,443	+1.66%	474,800	4296億3126万	+0.91%
04/26	2,390	2,411	2,356	2,403	+0.8%	394,200	4225億9677万	-0.87%
04/25	2,389	2,397	2,379	2,384	-0.42%	375,100	4192億5539万	-1.93%
04/24	2,380	2,400	2,377	2,394	-0.13%	382,100	4210億1401万	-1.85%
04/23	2,397	2,405	2,391	2,397	-0.46%	253,000	4215億4160万	-2%
04/22	2,410	2,431	2,397	2,408	+1.22%	391,300	4234億7608万	-1.83%
04/19	2,383	2,399	2,353	2,379	-0.54%	391,800	4183億7608万	-3.25%
04/18	2,347	2,394	2,340	2,392	+2.57%	308,600	4206億6229万	-2.8%
04/17	2,385	2,386	2,332	2,332	-2.02%	588,700	4101億1056万	-5.28%
04/16	2,391	2,398	2,368	2,380	-1.24%	501,000	4185億5194万	-3.53%
04/15	2,375	2,415	2,370	2,410	+0.37%	421,200	4238億2781万	-2.43%
04/12	2,438	2,441	2,397	2,401	-1.6%	379,000	4222億4505万	-2.83%
04/11	2,396	2,444	2,383	2,440	+1.08%	317,900	4291億367万	-1.33%
04/10	2,414	2,439	2,407	2,414	-0.33%	295,800	4245億3125万	-2.43%
04/09	2,447	2,455	2,411	2,422	-1.02%	380,000	4259億3815万	-2.18%
04/08	2,474	2,480	2,429	2,447	-1.13%	274,000	4303億3471万	-1.21%
04/05	2,418	2,479	2,412	2,475	+1.68%	366,500	4352億5885万	-0.16%
04/04	2,428	2,462	2,419	2,434	+0.54%	299,200	4280億4850万	-1.85%
04/03	2,422	2,433	2,410	2,421	-0.29%	370,700	4257億6229万	-2.58%
04/02	2,441	2,442	2,412	2,428	-0.53%	333,200	4269億9332万	-2.45%
04/01	2,449	2,503	2,441	2,441	+0.08%	466,100	4292億7953万	-2.05%
03/29	2,430	2,439	2,405	2,439	+2.48%	325,800	4289億2781万	-2.21%
03/28	2,500	2,501	2,374	2,380	-6.48%	666,500	4185億5194万	-4.61%
03/27	2,550	2,561	2,538	2,545	+1.07%	548,600	4475億6920万	+1.84%
03/26	2,527	2,528	2,486	2,518	-0.28%	237,800	4428億2092万	+0.84%
03/25	2,576	2,576	2,520	2,525	-1.56%	498,400	4440億5195万	+1.2%
03/22	2,600	2,604	2,550	2,565	-1.27%	349,000	4510億8644万	+2.93%
03/21	2,559	2,633	2,559	2,598	+1.84%	468,600	4568億8989万	+4.42%
03/19	2,580	2,593	2,531	2,551	-0.86%	338,100	4486億2437万	+2.78%
03/18	2,576	2,577	2,535	2,573	+0.23%	441,800	4524億9334万	+3.96%
03/15	2,466	2,598	2,440	2,567	+5.46%	1,608,200	4514億3816万	+3.89%
03/14	2,426	2,435	2,410	2,434	+0.5%	221,000	4280億4850万	-1.22%
03/13	2,432	2,459	2,414	2,422	-0.62%	288,400	4259億3815万	-1.62%
03/12	2,460	2,461	2,410	2,437	-0.85%	237,500	4285億7608万	-0.89%
03/11	2,450	2,476	2,420	2,458	+0.24%	360,900	4322億6919万	+0.12%
03/08	2,403	2,462	2,401	2,452	+0.29%	391,300	4312億1402万	+0.04%
03/07	2,457	2,473	2,433	2,445	-0.89%	350,900	4299億8298万	-0.08%
03/06	2,434	2,477	2,418	2,467	+0.69%	310,000	4338億5195万	+0.98%
03/05	2,442	2,460	2,411	2,450	-0.37%	423,700	4308億6229万	+0.53%
03/04	2,481	2,505	2,456	2,459	-1.05%	411,400	4324億4505万	+1.11%
02/29	16:00 Premier Centre Group Sdn.Bhd.の株式取得(子会社化)に関するお知らせ

5901 東洋製罐グループ HD

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