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
11/08	950	961	950	957	+1.06%	11,000	280億8072万	+0.63%
11/07	930	947	930	947	+1.28%	11,100	277億8730万	-0.42%
11/06	927	937	927	935	+1.41%	7,300	274億3519万	-1.68%
11/05	931	936	921	922	-0.97%	8,200	270億5374万	-3.05%
11/01	937	938	927	931	-0.75%	8,200	273億1782万	-2.31%
10/31	953	953	932	938	-0.11%	12,200	275億2322万	-1.68%
10/30	15:00 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/30	958	961	938	939	-1.98%	30,700	275億5256万	-1.68%
10/29	937	959	934	958	+1.7%	12,500	281億1007万	+0.31%
10/28	940	950	935	942	+0.43%	6,100	276億4059万	-1.46%
10/25	973	973	936	938	-3.2%	12,700	275億2322万	-1.88%
10/24	960	969	956	969	+1.36%	26,700	284億3283万	+1.36%
10/23	15:00 連結業績予想の修正に関するお知らせ
10/23	958	968	956	956	-0.21%	6,600	280億5138万	+0.21%
10/22	967	969	956	958	-0.93%	10,600	281億1007万	+0.63%
10/21	964	969	958	967	+0.83%	5,400	283億7415万	+1.68%
10/18	958	964	955	959	+0.21%	5,700	281億3941万	+1.16%
10/17	951	959	950	957	+0.63%	5,400	280億8072万	+1.06%
10/16	950	957	950	951	-0.11%	4,500	279億467万	+0.53%
10/15	953	956	950	952	-0.21%	3,700	279億3401万	+0.74%
10/11	956	958	950	954	-0.1%	6,100	279億9270万	+1.17%
10/10	960	963	955	955	-0.21%	4,100	280億2204万	+1.38%
10/09	969	969	957	957	-0.52%	4,300	280億8072万	+1.7%
10/08	960	967	957	962	-0.82%	4,200	282億2744万	+2.34%
10/07	964	970	960	970	+1.25%	11,000	284億6218万	+3.3%
10/04	951	961	951	958	+0.95%	3,600	281億1007万	+2.13%
10/03	955	966	949	949	+0.96%	7,200	278億4598万	+1.28%
10/02	949	955	940	940	-2.19%	5,200	275億8190万	+0.32%
10/01	948	966	938	961	+2.67%	7,200	281億9809万	+2.45%
09/30	960	962	936	936	-3.11%	10,800	274億6453万	-0.11%
09/27	971	972	951	966	-0.41%	16,900	283億4481万	+2.99%
09/26	951	970	951	970	+2.65%	22,700	284億6218万	+3.41%
09/25	969	969	942	945	-1.05%	12,700	277億2861万	+0.85%
09/24	955	957	938	955	-2.05%	24,200	280億2204万	+1.92%
09/20	947	975	929	975	+2.74%	19,700	286億889万	+4.17%
09/19	929	949	923	949	+2.15%	16,700	278億4598万	+1.61%
09/18	925	929	916	929	+0.87%	10,100	272億5913万	-0.43%
09/17	915	921	911	921	+0.99%	6,600	270億2440万	-1.18%
09/13	917	917	909	912	-0.44%	12,000	267億6031万	-2.15%
09/12	908	919	908	916	+0.99%	5,900	268億7768万	-1.61%
09/11	920	920	905	907	-1.84%	9,700	266億1360万	-2.58%
09/10	934	937	917	924	-0.32%	5,700	271億1242万	-0.65%
09/09	917	927	912	927	-0.43%	6,600	272億45万	0%
09/06	915	937	914	931	+1.97%	11,100	273億1782万	+0.54%
09/05	925	925	913	913	-0.65%	12,400	267億8966万	-1.4%
09/04	925	935	919	919	-1.82%	10,600	269億6571万	-0.86%
09/03	930	936	926	936	+0.75%	5,700	274億6453万	+0.65%
09/02	933	935	926	929	-0.54%	6,300	272億5913万	-0.21%
08/30	949	949	934	934	-0.85%	5,200	274億585万	+0.32%
08/29	945	945	936	942	-0.11%	4,900	276億4059万	+1.07%
08/28	953	953	940	943	-1.05%	6,700	276億6993万	+1.18%
08/27	960	960	949	953	+0.63%	15,200	279億6335万	+2.25%
08/26	942	952	942	947	-0.53%	11,000	277億8730万	+1.61%
08/23	960	960	945	952	-0.63%	7,500	279億3401万	+2.15%
08/22	956	960	944	958	+0.63%	18,300	281億1007万	+2.79%
08/21	950	955	948	952	0%	5,400	279億3401万	+2.15%
08/20	944	952	938	952	+1.28%	11,100	279億3401万	+2.15%
08/19	938	944	931	940	+0.21%	4,500	275億8190万	+0.86%
08/16	921	940	921	938	+1.52%	13,000	275億2322万	+0.54%
08/15	925	929	916	924	-0.11%	11,000	271億1242万	-1.07%
08/14	913	925	912	925	+1.31%	6,400	271億4176万	-1.07%
08/13	916	923	910	913	+0.33%	7,700	267億8966万	-2.56%
08/09	910	918	906	910	+1.68%	22,200	267億163万	-3.09%
08/08	896	906	890	895	-0.67%	11,100	262億6149万	-4.89%
08/07	905	918	891	901	+1.12%	11,900	264億3755万	-4.66%
08/06	860	900	860	891	+4.09%	21,700	261億4412万	-6.01%
08/05	900	901	856	856	-4.89%	34,200	251億1714万	-9.99%
08/02	922	931	900	900	-2.49%	26,100	264億820万	-5.86%
08/01	954	955	923	923	-3.25%	15,200	270億8308万	-3.75%
07/31	957	961	947	954	-2.15%	15,800	279億9270万	-0.83%
07/30	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	952	975	952	975	+1.99%	21,500	286億889万	+1.14%
07/29	945	958	945	956	+0.84%	7,100	280億5138万	-0.83%
07/26	955	958	946	948	+0.32%	6,900	278億1664万	-1.76%
07/25	950	955	945	945	-0.32%	12,000	277億2861万	-2.07%
07/24	947	962	946	948	-0.11%	10,400	278億1664万	-1.76%
07/23	961	961	947	949	+0.32%	4,900	278億4598万	-1.56%
07/22	952	954	946	946	-0.94%	7,300	277億5796万	-1.77%
07/19	962	965	955	955	+0.1%	5,300	280億2204万	-0.83%
07/18	951	963	951	954	-0.31%	3,300	279億9270万	-0.73%
07/17	960	960	951	957	+0.21%	5,500	280億8072万	-0.31%
07/16	959	962	952	955	+0.95%	5,700	280億2204万	-0.42%
07/12	15:00 特定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
07/12	960	966	946	946	-1.66%	13,200	277億5796万	-1.25%
07/11	961	965	954	962	+0.42%	6,900	282億2744万	+0.52%
07/10	975	975	952	958	-0.62%	32,500	281億1007万	+0.21%
07/09	955	964	950	964	+0.94%	15,100	282億8612万	+1.05%
07/08	965	965	955	955	-1.14%	16,500	280億2204万	+0.32%
07/05	977	977	965	966	-1.13%	8,200	283億4481万	+1.58%
07/04	972	977	972	977	+0.41%	5,800	286億6757万	+2.95%
07/03	976	980	971	973	-0.61%	10,500	285億5020万	+2.75%
07/02	979	981	972	979	0%	12,700	287億2626万	+3.71%
07/01	980	983	973	979	+0.51%	9,200	287億2626万	+3.93%
06/28	982	984	969	974	-0.71%	9,300	285億7955万	+3.73%
06/27	992	992	980	981	-1.6%	22,500	287億8494万	+4.7%
06/26	997	997	989	997	0%	13,900	292億5442万	+6.63%
06/25	15:40 特定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
06/25	978	997	978	997	+2.05%	19,200	292億5442万	+6.97%
06/24	974	993	972	977	-1.31%	31,200	286億6757万	+5.17%
06/21	937	990	937	990	+5.66%	71,900	290億4902万	+6.8%
06/20	938	946	931	937	0%	8,600	274億9387万	+1.41%
06/19	936	946	936	937	+0.54%	14,400	274億9387万	+1.41%
06/18	932	934	929	932	+0.32%	4,700	273億4716万	+0.87%
06/17	936	936	926	929	-0.75%	8,500	272億5913万	+0.54%
06/14	917	936	917	936	+2.07%	17,600	274億6453万	+1.19%

5909 コロナ

IR情報

2024/06/14～2024/11/08

IR情報＆株価推移

開示資料

決算

株式

チャート