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
04/25	15:00 連結業績予想の修正に関するお知らせ
04/25	958	963	956	956	-0.42%	6,000	280億5138万	-1.44%
04/24	960	964	960	960	0%	5,800	281億6875万	-1.13%
04/23	969	969	954	960	+0.1%	19,000	281億6875万	-1.23%
04/22	959	966	958	959	+0.42%	11,400	281億3941万	-1.34%
04/19	957	967	955	955	-0.52%	19,200	280億2204万	-1.85%
04/18	953	965	953	960	+0.63%	5,400	281億6875万	-1.44%
04/17	960	963	954	954	-0.21%	8,900	279億9270万	-2.05%
04/16	967	971	956	956	-1.14%	14,700	280億5138万	-1.85%
04/15	970	974	967	967	-0.41%	5,400	283億7415万	-0.82%
04/12	981	984	971	971	-1.02%	9,000	284億9152万	-0.41%
04/11	973	983	973	981	+0.2%	9,000	287億8494万	+0.62%
04/10	968	979	968	979	+0.41%	14,700	287億2626万	+0.41%
04/09	971	978	971	975	-0.1%	4,900	286億889万	+0.1%
04/08	970	976	964	976	+1.46%	9,600	286億3823万	+0.21%
04/05	966	967	960	962	-0.62%	9,300	282億2744万	-1.13%
04/04	961	973	961	968	0%	11,700	284億349万	-0.51%
04/03	962	975	962	968	+0.31%	8,400	284億349万	-0.51%
04/02	972	979	963	965	-0.92%	21,200	283億1546万	-0.82%
04/01	970	980	967	974	+1.14%	15,800	285億7955万	+0.1%
03/29	960	968	956	963	+0.21%	14,000	282億5678万	-1.03%
03/28	985	986	961	961	-3.8%	51,500	281億9809万	-1.23%
03/27	993	1,001	993	999	+0.81%	39,600	293億1311万	+2.67%
03/26	991	996	989	991	-0.1%	14,600	290億7837万	+1.95%
03/25	995	996	987	992	-0.4%	23,500	291億771万	+2.16%
03/22	984	996	980	996	+1.32%	56,900	292億2508万	+2.68%
03/21	978	986	977	983	+0.82%	32,400	288億4363万	+1.55%
03/19	968	976	965	975	+0.1%	51,800	286億889万	+0.83%
03/18	980	983	970	974	-0.61%	20,800	285億7955万	+0.83%
03/15	15:00 代表取締役の異動及び執行役員の異動に関するお知らせ
03/15	970	980	965	980	+1.03%	46,100	287億5560万	+1.45%
03/14	964	970	962	970	+0.62%	18,400	284億6218万	+0.52%
03/13	973	975	962	964	-0.82%	15,000	282億8612万	-0.1%
03/12	966	972	956	972	+0.62%	18,200	285億2086万	+0.83%
03/11	977	979	966	966	-1.23%	31,900	283億4481万	+0.21%
03/08	966	979	965	978	+0.51%	27,900	286億9692万	+1.45%
03/07	971	973	966	973	+0.31%	18,400	285億5020万	+1.04%
03/06	960	971	959	970	+0.62%	29,200	284億6218万	+0.73%
03/05	956	965	953	964	+0.84%	19,600	282億8612万	+0.21%
03/04	969	969	953	956	-0.42%	21,700	280億5138万	-0.62%
03/01	964	964	957	960	-0.1%	11,000	281億6875万	-0.21%
02/29	970	970	961	961	-0.93%	12,200	281億9809万	-0.1%
02/28	962	970	962	970	+0.52%	12,200	284億6218万	+0.83%
02/27	976	976	963	965	-0.21%	18,000	283億1546万	+0.31%
02/26	967	971	961	967	-0.1%	8,200	283億7415万	+0.62%
02/22	974	974	960	968	+0.52%	10,300	284億349万	+0.73%
02/21	974	977	961	963	-1.13%	11,300	282億5678万	+0.31%
02/20	969	975	969	974	+0.52%	12,200	285億7955万	+1.46%
02/19	968	969	961	969	+0.52%	7,000	284億3283万	+1.04%
02/16	15:00 人事異動に関するお知らせ
02/16	960	964	957	964	+0.42%	10,300	282億8612万	+0.63%
02/15	959	960	954	960	+0.21%	19,700	281億6875万	+0.21%
02/14	955	958	951	958	-0.42%	12,700	281億1007万	0%
02/13	954	962	954	962	+0.84%	12,200	282億2744万	+0.31%
02/09	960	963	953	954	-1.24%	10,800	279億9270万	-0.52%
02/08	953	966	951	966	+1.36%	17,000	283億4481万	+0.73%
02/07	955	956	952	953	-0.31%	7,000	279億6335万	-0.63%
02/06	960	963	955	956	-0.42%	7,300	280億5138万	-0.31%
02/05	956	962	950	960	-0.93%	29,200	281億6875万	0%
02/02	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/02	960	969	953	969	+0.52%	17,400	284億3283万	+1.04%
02/01	958	964	955	964	+0.84%	8,900	282億8612万	+0.63%
01/31	955	961	953	956	-0.1%	13,400	280億5138万	-0.1%
01/30	967	967	952	957	-0.83%	20,300	280億8072万	0%
01/29	959	968	959	965	+0.63%	9,500	283億1546万	+0.84%
01/26	965	965	955	959	-0.21%	15,500	281億3941万	+0.31%
01/25	961	962	957	961	+0.31%	8,100	281億9809万	+0.63%
01/24	954	960	953	958	+0.31%	10,500	281億1007万	+0.42%
01/23	963	963	955	955	-0.31%	6,000	280億2204万	+0.1%
01/22	952	959	952	958	+0.63%	7,900	281億1007万	+0.52%
01/19	953	956	952	952	-0.1%	9,400	279億3401万	-0.1%
01/18	960	960	952	953	+0.11%	8,400	279億6335万	0%
01/17	956	964	952	952	-0.1%	11,100	279億3401万	0%
01/16	960	961	953	953	-0.83%	11,500	279億6335万	+0.21%
01/15	955	967	955	961	+0.63%	11,000	281億9809万	+1.05%
01/12	961	964	951	955	-0.62%	13,400	280億2204万	+0.53%
01/11	965	965	955	961	-0.21%	15,900	281億9809万	+1.37%
01/10	967	970	963	963	-0.41%	10,300	282億5678万	+1.8%
01/09	970	971	960	967	+0.31%	11,500	283億7415万	+2.44%
01/05	966	973	962	964	-0.21%	17,300	282億8612万	+2.23%
01/05	9:00 令和6年能登半島地震による影響について
01/04	996	996	963	966	+1.36%	30,100	283億4481万	+2.66%
2023
12/29	955	958	945	953	-0.73%	10,600	279億6335万	+1.49%
12/28	968	969	955	960	-1.13%	7,500	281億6875万	+2.45%
12/27	952	971	947	971	+2.32%	37,000	284億9152万	+3.85%
12/26	945	949	943	949	+0.64%	15,000	278億4598万	+1.82%
12/25	945	950	942	943	-0.21%	6,700	276億6993万	+1.4%
12/22	945	954	940	945	+0.43%	16,500	277億2861万	+1.72%
12/21	940	946	940	941	-0.74%	7,700	276億1124万	+1.51%
12/20	941	949	940	948	+0.74%	13,800	278億1664万	+2.49%
12/19	944	944	930	941	-0.32%	13,600	276億1124万	+1.95%
12/18	946	946	930	944	-0.21%	9,700	276億9927万	+2.39%
12/15	930	950	930	946	+0.85%	23,000	277億5796万	+2.83%
12/14	944	947	935	938	0%	8,100	275億2322万	+2.07%
12/13	949	949	938	938	-1.16%	8,500	275億2322万	+2.29%
12/12	952	952	945	949	-0.32%	6,400	278億4598万	+3.6%
12/11	936	952	936	952	+1.6%	21,400	279億3401万	+4.16%
12/08	958	960	932	937	-0.32%	63,000	274億9387万	+2.63%
12/07	940	942	933	940	-0.11%	20,100	275億8190万	+3.07%
12/06	931	944	930	941	+1.18%	20,400	276億1124万	+3.29%
12/05	919	930	918	930	+1.86%	31,400	272億8848万	+2.31%
12/04	912	920	911	913	+0.11%	7,800	267億8966万	+0.55%
12/01	923	925	912	912	-1.3%	12,000	267億6031万	+0.44%
11/30	916	924	915	924	+0.43%	7,700	271億1242万	+1.87%
11/29	927	930	919	920	-0.76%	13,000	269億9505万	+1.43%

5909 コロナ

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート