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
12/12	2,846	2,847	2,822	2,832	+0.25%	137,500	1222億4271万	+1.54%
12/11	2,830	2,831	2,815	2,825	-0.18%	93,100	1219億4056万	+1.33%
12/10	2,869	2,869	2,817	2,830	-0.28%	94,100	1221億5638万	+1.58%
12/09	2,835	2,857	2,826	2,838	+0.46%	117,400	1225億170万	+1.98%
12/06	2,829	2,842	2,804	2,825	+0.89%	163,600	1219億4056万	+1.62%
12/05	2,782	2,807	2,781	2,800	+1.05%	108,600	1208億6144万	+0.76%
12/04	2,776	2,790	2,759	2,771	-0.72%	132,400	1196億966万	-0.25%
12/03	15:30 自己株式の取得状況に関するお知らせ
12/03	2,759	2,809	2,756	2,791	+1.2%	137,200	1204億7296万	+0.65%
12/02	2,703	2,773	2,701	2,758	+0.18%	114,900	1190億4852万	-0.29%
11/29	2,755	2,766	2,739	2,753	+0.04%	59,500	1188億3269万	-0.29%
11/28	2,743	2,762	2,737	2,752	+0.33%	50,600	1187億8953万	-0.11%
11/27	2,784	2,784	2,716	2,743	-1.47%	74,900	1184億105万	-0.22%
11/26	2,776	2,801	2,757	2,784	+0.36%	57,300	1201億7080万	+1.46%
11/25	2,849	2,869	2,774	2,774	-2.22%	128,600	1197億3916万	+1.31%
11/22	2,834	2,861	2,824	2,837	+0.5%	130,200	1224億5854万	+3.84%
11/21	2,798	2,834	2,785	2,823	+1.73%	162,300	1218億5423万	+3.6%
11/20	2,748	2,784	2,748	2,775	-0.29%	50,500	1197億8232万	+2.06%
11/19	2,782	2,793	2,765	2,783	+0.4%	77,000	1201億2764万	+2.54%
11/18	2,790	2,800	2,768	2,772	-0.29%	54,500	1196億5283万	+2.33%
11/15	2,798	2,808	2,776	2,780	+0.43%	67,800	1199億9814万	+2.81%
11/14	2,792	2,803	2,768	2,768	-0.4%	70,600	1194億8017万	+2.56%
11/13	2,791	2,818	2,775	2,779	-0.39%	77,800	1199億5498万	+3.12%
11/12	2,786	2,828	2,780	2,790	+0.25%	106,000	1204億2979万	+3.68%
11/11	2,748	2,797	2,733	2,783	+1.27%	94,400	1201億2764万	+3.57%
11/08	2,822	2,829	2,747	2,748	-2.9%	74,800	1186億1687万	+2.42%
11/07	2,799	2,831	2,783	2,830	+2.83%	103,200	1221億5638万	+5.6%
11/06	2,731	2,766	2,731	2,752	-0.11%	83,600	1187億8953万	+2.92%
11/05	15:30 自己株式の取得状況に関するお知らせ
11/05	2,772	2,772	2,708	2,755	-0.61%	122,000	1189億1902万	+3.18%
11/01	2,781	2,809	2,772	2,772	-1.07%	154,800	1196億5283万	+3.9%
10/31	2,765	2,812	2,741	2,802	+1.19%	208,000	1209億4777万	+5.14%
10/30	13:00 (訂正)「自己株式取得に係る事項の決定に関するお知らせ」の一部訂正について
10/30	2,817	2,844	2,769	2,769	+4.77%	679,600	1195億2333万	+4.14%
10/29	15:00 2025年3月期第2四半期決算短信〔日本基準〕(連結)
10/29	15:00 自己株式取得に係る事項の決定に関するお知らせ
10/29	2,657	2,677	2,630	2,643	+0.27%	138,500	1140億8457万	-0.45%
10/28	2,625	2,654	2,615	2,636	+0.65%	117,700	1137億8241万	-0.68%
10/25	2,629	2,647	2,594	2,619	+0.96%	173,800	1130億4861万	-1.32%
10/24	2,510	2,599	2,500	2,594	-0.61%	361,100	1119億6949万	-2.3%
10/23	15:00 業績予想の修正に関するお知らせ
10/23	2,617	2,622	2,600	2,610	-0.27%	68,500	1126億6013万	-1.73%
10/22	2,640	2,646	2,600	2,617	-0.38%	68,600	1129億6228万	-1.54%
10/21	2,635	2,643	2,625	2,627	-0.38%	53,800	1133億9393万	-1.17%
10/18	2,666	2,666	2,631	2,637	-0.98%	70,500	1138億2558万	-0.79%
10/17	2,666	2,668	2,651	2,663	+0.08%	38,300	1149億4786万	+0.23%
10/16	2,666	2,678	2,648	2,661	-0.26%	50,800	1148億6153万	+0.23%
10/15	2,664	2,675	2,646	2,668	+0.87%	69,300	1151億6369万	+0.53%
10/11	2,657	2,664	2,642	2,645	-0.68%	65,700	1141億7090万	-0.23%
10/10	2,652	2,663	2,636	2,663	+0.41%	47,200	1149億4786万	+0.49%
10/09	2,653	2,660	2,623	2,652	-0.41%	77,400	1144億7305万	+0.08%
10/08	2,677	2,690	2,651	2,663	-0.71%	63,200	1149億4786万	+0.49%
10/07	2,696	2,698	2,675	2,682	-0.15%	75,900	1157億6799万	+1.21%
10/04	2,689	2,689	2,664	2,686	+0.11%	49,700	1159億4065万	+1.32%
10/03	2,700	2,705	2,676	2,683	+0.34%	47,200	1158億1116万	+1.17%
10/02	2,681	2,698	2,666	2,674	-0.26%	58,700	1154億2268万	+0.79%
10/01	2,687	2,688	2,660	2,681	+0.83%	48,900	1157億2483万	+1.06%
09/30	2,613	2,695	2,613	2,659	-1.15%	132,200	1147億7520万	+0.23%
09/27	2,666	2,701	2,666	2,690	-0.74%	113,000	1161億1331万	+1.43%
09/26	2,667	2,719	2,659	2,710	+2.23%	147,600	1169億7661万	+2.3%
09/25	2,648	2,659	2,620	2,651	-0.11%	65,200	1144億2989万	+0.19%
09/24	2,640	2,659	2,634	2,654	+0.84%	64,400	1145億5938万	+0.34%
09/20	15:00 株式報酬制度における株式取得に係る事項の決定に関するお知らせ
09/20	15:00 株式報酬制度に係る第三者割当による自己株式の処分に関するお知らせ
09/20	2,650	2,658	2,632	2,632	+0.08%	85,900	1136億975万	-0.42%
09/19	2,651	2,656	2,630	2,630	-0.19%	60,800	1135億2342万	-0.42%
09/18	2,643	2,650	2,612	2,635	+0.23%	78,400	1137億3925万	-0.15%
09/17	2,670	2,670	2,596	2,629	-0.83%	99,500	1134億8026万	-0.3%
09/13	2,642	2,667	2,637	2,651	+0.57%	121,900	1144億2989万	+0.72%
09/12	2,650	2,655	2,619	2,636	+0.42%	111,100	1137億8241万	+0.46%
09/11	2,601	2,640	2,592	2,625	+0.92%	126,100	1133億760万	+0.31%
09/10	2,607	2,616	2,600	2,601	-0.19%	52,400	1122億7165万	-0.34%
09/09	2,576	2,616	2,568	2,606	-0.99%	81,400	1124億8747万	+0.35%
09/06	2,627	2,646	2,618	2,632	+0.57%	76,300	1136億975万	+1.54%
09/05	2,605	2,650	2,588	2,617	+0.42%	91,300	1129億6228万	+0.93%
09/04	2,624	2,642	2,591	2,606	-2.1%	137,500	1124億8747万	+0.35%
09/03	2,664	2,675	2,648	2,662	+0.08%	86,000	1149億470万	+2.42%
09/02	2,687	2,687	2,648	2,660	-0.34%	75,500	1148億1837万	+2.11%
08/30	2,701	2,701	2,666	2,669	-0.85%	91,100	1152億685万	+2.3%
08/29	2,708	2,720	2,681	2,692	-1.03%	55,900	1161億9964万	+3.1%
08/28	2,713	2,720	2,689	2,720	+0.22%	45,400	1174億826万	+4.09%
08/27	2,676	2,717	2,671	2,714	+2.15%	67,600	1171億4927万	+3.79%
08/26	2,689	2,689	2,655	2,657	-0.82%	65,700	1146億8887万	+1.53%
08/23	2,659	2,683	2,649	2,679	+1.17%	72,600	1156億3850万	+2.17%
08/22	2,640	2,648	2,610	2,648	+1.3%	77,000	1143億39万	+0.8%
08/21	2,623	2,630	2,601	2,614	-0.8%	104,300	1128億3279万	-0.76%
08/20	2,635	2,650	2,621	2,635	+0.88%	123,600	1137億3925万	-0.26%
08/19	2,610	2,657	2,600	2,612	+0.04%	167,800	1127億4646万	-1.36%
08/16	2,623	2,624	2,591	2,611	+0.62%	141,200	1127億329万	-1.66%
08/15	2,585	2,607	2,568	2,595	+0.93%	195,600	1120億1266万	-2.52%
08/14	2,554	2,581	2,533	2,571	-0.08%	110,500	1109億7670万	-3.71%
08/13	2,558	2,573	2,523	2,573	+2.59%	140,200	1110億6303万	-3.88%
08/09	2,534	2,534	2,470	2,508	+2.33%	136,000	1082億5732万	-6.59%
08/08	2,451	2,488	2,444	2,451	-0.57%	108,900	1057億9692万	-9.12%
08/07	2,447	2,512	2,414	2,465	+0.16%	150,200	1064億123万	-9.07%
08/06	2,424	2,516	2,391	2,461	+8.22%	225,300	1062億2857万	-9.65%
08/05	2,385	2,404	2,250	2,274	-8.23%	318,700	981億5675万	-16.86%
08/02	2,553	2,580	2,478	2,478	-6.49%	257,400	1069億6237万	-9.96%
08/01	2,708	2,708	2,638	2,650	-2.79%	148,000	1143億8672万	-3.99%
07/31	2,674	2,738	2,632	2,726	+3.1%	535,800	1176億6725万	-1.27%
07/30	2,665	2,700	2,606	2,644	-6.07%	545,200	1141億2773万	-4.17%
07/29	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
07/29	2,800	2,836	2,782	2,815	+1.81%	203,600	1215億891万	+2.07%
07/26	2,743	2,791	2,734	2,765	+1.8%	138,100	1193億5067万	+0.55%
07/25	2,719	2,732	2,691	2,716	-0.62%	177,800	1172億3560万	-1.06%
07/24	2,755	2,762	2,725	2,733	-1.37%	87,000	1179億6940万	-0.29%
07/23	2,750	2,798	2,750	2,771	+0.18%	87,100	1196億966万	+1.28%
07/22	2,786	2,788	2,760	2,766	-1.25%	83,500	1193億9384万	+1.32%
07/19	2,787	2,804	2,770	2,801	-0.07%	88,700	1209億461万	+2.75%

5911 横河ブリッジ HD

IR情報

2024/07/19～2024/12/12

IR情報＆株価推移

開示資料

決算

株式

チャート