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	2,019	2,078	2,006	2,037	+0.59%	93,000	1100億4245万	-5.26%
07/25	2,046	2,069	2,020	2,025	-2.03%	110,100	1093億9419万	-5.99%
07/24	2,105	2,107	2,060	2,067	-2.96%	96,000	1116億6311万	-4.26%
07/23	2,105	2,150	2,105	2,130	+1.48%	46,200	1150億6648万	-1.48%
07/22	2,165	2,165	2,093	2,099	-3%	87,100	1133億9180万	-3%
07/19	2,179	2,198	2,156	2,164	-0.92%	78,700	1169億322万	-0.23%
07/18	2,185	2,210	2,177	2,184	-1.13%	70,200	1179億8366万	+0.69%
07/17	2,247	2,261	2,198	2,209	-1.21%	77,100	1193億3420万	+1.94%
07/16	2,244	2,275	2,231	2,236	+0.77%	99,700	1207億9279万	+3.28%
07/12	2,181	2,241	2,181	2,219	+0.41%	80,300	1198億7442万	+2.64%
07/11	2,224	2,241	2,165	2,210	+1.24%	107,200	1193億8823万	+2.31%
07/10	2,196	2,215	2,152	2,183	-0.59%	111,900	1179億2964万	+1.25%
07/09	2,170	2,213	2,155	2,196	+1.15%	75,700	1186億3192万	+1.86%
07/08	2,162	2,178	2,148	2,171	-0.05%	69,600	1172億8137万	+0.65%
07/05	2,229	2,246	2,164	2,172	-2.56%	115,100	1173億3540万	+0.51%
07/04	2,184	2,235	2,184	2,229	+2.06%	55,700	1204億1464万	+3%
07/03	2,173	2,212	2,172	2,184	+0.55%	74,400	1179億8366万	+1.02%
07/02	2,139	2,174	2,121	2,172	+1.26%	99,900	1173億3540万	+0.37%
07/01	2,146	2,163	2,130	2,145	+1.51%	166,200	1158億7681万	-1.02%
06/28	16:00 組織変更および人事異動に関するお知らせ
06/28	2,112	2,123	2,086	2,113	+0.09%	117,300	1141億4811万	-2.76%
06/27	2,113	2,123	2,099	2,111	-0.42%	96,800	1140億4007万	-3.08%
06/26	2,134	2,134	2,106	2,120	-1.12%	106,500	1145億2626万	-2.93%
06/25	2,121	2,161	2,102	2,144	+2%	176,900	1158億2279万	-2.1%
06/24	2,134	2,134	2,094	2,102	-0.85%	225,700	1135億5387万	-4.28%
06/21	2,153	2,153	2,092	2,120	-0.7%	320,700	1145億2626万	-3.81%
06/20	2,139	2,168	2,115	2,135	-1.16%	75,100	1153億3659万	-3.31%
06/19	2,150	2,176	2,145	2,160	+0.47%	122,900	1166億8713万	-2.22%
06/18	2,176	2,185	2,150	2,150	-0.69%	90,500	1161億4692万	-2.85%
06/17	2,194	2,194	2,127	2,165	-2.96%	165,400	1169億5724万	-2.57%
06/14	2,151	2,232	2,134	2,231	+3.43%	240,600	1205億2268万	-0.18%
06/13	2,163	2,175	2,136	2,157	+0.98%	258,400	1165億2507万	-3.96%
06/12	2,124	2,152	2,109	2,136	-1.07%	129,300	1153億9061万	-5.53%
06/11	2,178	2,189	2,152	2,159	-0.87%	77,400	1166億3311万	-5.1%
06/10	2,134	2,183	2,130	2,178	+1.4%	99,100	1176億5953万	-4.85%
06/07	2,139	2,154	2,098	2,148	+0.99%	225,900	1160億3887万	-6.69%
06/06	2,171	2,173	2,083	2,127	-2.25%	255,300	1149億441万	-8.16%
06/05	2,190	2,205	2,128	2,176	-2.38%	302,700	1175億5148万	-6.73%
06/04	2,228	2,297	2,214	2,229	-1.2%	147,100	1204億1464万	-4.95%
06/03	2,239	2,283	2,239	2,256	+0.27%	62,400	1218億7323万	-4.2%
05/31	16:00 組織変更および人事異動に関するお知らせ
05/31	2,221	2,250	2,199	2,250	+2.55%	131,000	1215億4910万	-4.98%
05/30	2,200	2,210	2,160	2,194	-1.08%	59,700	1185億2388万	-7.82%
05/29	2,254	2,268	2,201	2,218	-1.86%	97,300	1198億2040万	-7.31%
05/28	2,258	2,282	2,252	2,260	-0.62%	62,800	1220億8932万	-5.95%
05/27	2,251	2,274	2,240	2,274	+1.02%	56,500	1228億4562万	-5.8%
05/24	2,222	2,291	2,210	2,251	-0.71%	49,400	1216億312万	-7.21%
05/23	2,256	2,278	2,198	2,267	+0.49%	53,500	1224億6747万	-7.09%
05/22	2,276	2,276	2,235	2,256	-1.96%	120,500	1218億7323万	-8.18%
05/21	2,308	2,376	2,301	2,301	-0.22%	93,100	1243億421万	-6.99%
05/20	2,226	2,338	2,226	2,306	+4.06%	116,500	1245億7432万	-7.39%
05/17	2,150	2,240	2,144	2,216	+2.12%	73,900	1197億1236万	-11.47%
05/16	2,200	2,221	2,162	2,170	-3.08%	232,100	1172億2735万	-13.89%
05/15	2,158	2,303	2,158	2,239	-6.59%	368,600	1209億5486万	-11.78%
05/14	13:00 第16次中期経営計画の策定並びに資本コストや株価を意識した経営の実現に向けた対応について
05/14	13:00 減損損失、子会社株式評価損(個別決算)の計上及び繰延税金資産の取り崩しに関するお知らせ
05/14	13:00 剰余金の配当(期末配当)に関するお知らせ
05/14	13:00 2024年3月期通期連結業績予想値と実績値との差異並びに個別業績と前期実績値との差異及び営業外収益(為替差益)の計上に関するお知らせ
05/14	13:00 取締役向け株式報酬制度の一部改定に関するお知らせ
05/14	13:00 2024年3月期決算短信[日本基準](連結)
05/14	2,475	2,479	2,275	2,397	-3.35%	289,200	1294億9031万	-6.04%
05/13	2,448	2,499	2,430	2,480	-0.72%	120,200	1339億7412万	-3.13%
05/10	2,539	2,540	2,452	2,498	-1.54%	77,700	1349億4651万	-2.57%
05/09	2,498	2,554	2,485	2,537	+1.56%	65,700	1370億5336万	-1.09%
05/08	2,506	2,533	2,493	2,498	-0.4%	61,600	1349億4651万	-2.61%
05/07	2,499	2,527	2,482	2,508	+0.8%	49,900	1354億8673万	-2.41%
05/02	2,481	2,516	2,467	2,488	-0.68%	43,500	1344億629万	-3.27%
05/01	2,513	2,538	2,490	2,505	-1.8%	66,100	1353億2466万	-2.79%
04/30	2,500	2,568	2,465	2,551	+3.4%	137,300	1378億967万	-1.12%
04/26	2,460	2,491	2,400	2,467	-1.12%	146,600	1332億7183万	-4.38%
04/25	2,550	2,586	2,495	2,495	-3.33%	73,700	1347億8445万	-3.48%
04/24	2,574	2,591	2,538	2,581	+1.98%	79,500	1394億3032万	-0.31%
04/23	2,526	2,547	2,498	2,531	+0.28%	63,100	1367億2923万	-2.16%
04/22	2,519	2,540	2,490	2,524	+2.14%	90,900	1363億5108万	-2.28%
04/19	2,539	2,549	2,438	2,471	-3.02%	103,600	1334億8792万	-4.22%
04/18	2,549	2,567	2,511	2,548	-0.78%	92,400	1376億4760万	-1.16%
04/17	2,609	2,609	2,484	2,568	-1.57%	127,700	1387億2804万	-0.12%
04/16	2,650	2,695	2,589	2,609	-2.72%	80,100	1409億4293万	+1.76%
04/15	2,675	2,702	2,637	2,682	-0.26%	66,600	1448億8653万	+4.89%
04/12	2,685	2,696	2,662	2,689	+0.22%	64,200	1452億6468万	+5.49%
04/11	2,631	2,687	2,631	2,683	+1.44%	69,900	1449億4055万	+5.55%
04/10	2,643	2,669	2,626	2,645	+0.04%	66,600	1428億8772万	+4.22%
04/09	2,628	2,653	2,614	2,644	+1.23%	52,300	1428億3370万	+4.51%
04/08	2,583	2,617	2,571	2,612	+1.63%	53,800	1411億500万	+3.61%
04/05	2,524	2,580	2,511	2,570	-1.53%	64,800	1388億3608万	+2.23%
04/04	2,639	2,648	2,599	2,610	+0.77%	85,000	1409億9696万	+3.98%
04/03	2,530	2,608	2,515	2,590	+2.53%	97,000	1399億1652万	+3.52%
04/02	2,537	2,549	2,502	2,526	-0.55%	109,500	1364億5912万	+1.28%
04/01	2,637	2,660	2,540	2,540	-2.76%	97,300	1372億1543万	+2.01%
03/29	16:00 組織変更および人事異動、職位変更に関するお知らせ
03/29	2,532	2,628	2,524	2,612	+2.07%	109,400	1411億500万	+5.2%
03/28	2,592	2,615	2,548	2,559	-2.22%	100,900	1382億4184万	+3.6%
03/27	2,576	2,633	2,576	2,617	+1.59%	145,800	1413億7511万	+6.34%
03/26	2,574	2,580	2,539	2,576	+0.51%	89,000	1391億6021万	+5.23%
03/25	2,580	2,603	2,554	2,563	-1.04%	83,700	1384億5793万	+5.13%
03/22	2,580	2,610	2,563	2,590	+0.43%	98,600	1399億1652万	+6.8%
03/21	2,550	2,594	2,544	2,579	+2.1%	171,100	1393億2228万	+6.97%
03/19	2,520	2,537	2,495	2,526	+3.14%	118,300	1364億5912万	+5.29%
03/18	2,478	2,483	2,443	2,449	+0.45%	79,200	1322億9944万	+2.64%
03/15	2,415	2,476	2,415	2,438	+0.99%	150,100	1317億520万	+2.61%
03/14	16:00 委任型執行役員制度導入、組織変更並びに役員人事に関するお知らせ
03/14	2,415	2,427	2,384	2,414	+1.26%	81,800	1304億868万	+1.94%
03/13	2,423	2,452	2,344	2,384	-0.79%	112,300	1287億8802万	+1.1%
03/12	2,383	2,424	2,366	2,403	-0.54%	122,500	1298億1444万	+2.21%
03/11	2,422	2,450	2,360	2,416	-3.01%	117,700	1305億1672万	+3.16%
03/08	2,470	2,534	2,448	2,491	-0.8%	132,300	1345億6836万	+6.82%
03/07	2,610	2,623	2,499	2,511	-2.79%	111,400	1356億4880万	+8.28%
03/06	2,483	2,594	2,483	2,583	+5.21%	260,400	1395億3837万	+12.06%
03/05	2,386	2,457	2,361	2,455	+1.95%	109,500	1326億2357万	+7.25%
03/04	2,433	2,434	2,374	2,408	-1.47%	133,300	1300億8455万	+5.85%
02/29	16:00 人事異動に関するお知らせ

5975 東プレ

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