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
12/13	1,680	1,685	1,653	1,653	-2.76%	47,200	90億7743万	-12.77%
12/12	1,734	1,743	1,684	1,700	-1.96%	92,000	93億3553万	-11.55%
12/11	1,771	1,771	1,713	1,734	-2.91%	88,600	95億2224万	-11.03%
12/10	1,793	1,835	1,773	1,786	-1.54%	88,600	98億780万	-9.62%
12/09	1,830	1,833	1,802	1,814	-0.98%	52,800	99億6156万	-9.25%
12/06	1,866	1,872	1,831	1,832	-2.29%	53,100	100億6040万	-9.26%
12/05	1,910	1,921	1,875	1,875	-1.47%	23,500	102億9654万	-8.22%
12/04	1,935	1,956	1,903	1,903	-1.96%	27,400	104億5030万	-7.85%
12/03	1,940	1,960	1,921	1,941	+0.31%	42,700	106億5898万	-6.91%
12/02	1,888	1,938	1,867	1,935	+3.42%	48,500	106億2603万	-8.08%
11/29	1,870	1,894	1,841	1,871	-0.69%	26,700	102億7457万	-11.87%
11/28	1,862	1,919	1,856	1,884	+0.32%	29,100	103億4596万	-12.17%
11/27	15:30 剰余金の配当に関するお知らせ
11/27	1,836	1,893	1,835	1,878	+1.57%	27,200	103億1301万	-13.3%
11/26	1,882	1,888	1,833	1,849	-1.86%	26,000	101億5376万	-15.57%
11/25	1,892	1,950	1,878	1,884	-0.32%	44,700	103億4596万	-15.02%
11/22	1,862	1,905	1,851	1,890	-0.47%	39,700	103億7891万	-15.66%
11/21	1,885	1,905	1,851	1,899	-0.37%	54,800	104億2833万	-16.2%
11/20	1,941	1,953	1,902	1,906	-1.6%	33,300	104億6677万	-16.84%
11/19	1,920	1,965	1,917	1,937	+0.89%	23,600	106億3701万	-16.54%
11/18	1,916	1,980	1,914	1,920	-1.84%	38,100	105億4366万	-18.16%
11/15	1,931	1,975	1,912	1,956	-0.76%	56,200	107億4135万	-17.57%
11/14	2,020	2,040	1,969	1,971	-2.81%	84,700	108億2372万	-17.91%
11/13	2,092	2,166	2,002	2,028	-3.61%	80,300	111億3674万	-16.41%
11/12	2,009	2,167	1,981	2,104	-5.48%	158,400	115億5409万	-14.12%
11/11	15:30 2024年9月期決算短信〔日本基準〕(連結)
11/11	2,302	2,302	2,208	2,226	-4.46%	87,700	122億2405万	-9.95%
11/08	2,380	2,389	2,317	2,330	-1.94%	29,800	127億9517万	-6.46%
11/07	2,411	2,444	2,351	2,376	-1%	21,500	130億4778万	-5.15%
11/06	2,380	2,435	2,373	2,400	+0.97%	35,500	131億7957万	-4.95%
11/05	2,360	2,377	2,332	2,377	+2.86%	17,300	130億5327万	-6.6%
11/01	2,368	2,387	2,311	2,311	-4.43%	40,900	126億9083万	-10.25%
10/31	2,396	2,418	2,366	2,418	-0.04%	35,100	132億7842万	-7.14%
10/30	2,401	2,439	2,390	2,419	+0.33%	33,100	132億8391万	-7.95%
10/29	2,407	2,428	2,404	2,411	-1.19%	16,800	132億3998万	-9.02%
10/28	2,352	2,463	2,352	2,440	+1.67%	38,300	133億9923万	-8.82%
10/25	2,402	2,402	2,359	2,400	-0.54%	25,000	131億7957万	-11.05%
10/24	2,399	2,445	2,376	2,413	+0.04%	25,700	132億5096万	-11.29%
10/23	2,459	2,464	2,400	2,412	-2.74%	32,300	132億4547万	-11.78%
10/22	2,515	2,515	2,457	2,480	-1.39%	26,800	136億1889万	-9.88%
10/21	2,496	2,548	2,480	2,515	+0.76%	30,000	138億1109万	-9.14%
10/18	2,501	2,522	2,484	2,496	-0.48%	30,700	137億675万	-10.12%
10/17	2,542	2,542	2,500	2,508	-1.72%	20,600	137億7265万	-10.01%
10/16	2,580	2,580	2,532	2,552	-2.89%	33,500	140億1428万	-8.76%
10/15	2,551	2,640	2,550	2,628	+2.86%	33,100	144億3163万	-6.41%
10/11	2,592	2,604	2,555	2,555	-1.58%	20,400	140億3075万	-9.3%
10/10	2,657	2,657	2,596	2,596	-2.3%	20,500	142億5590万	-8.24%
10/09	2,605	2,663	2,593	2,657	+2.43%	44,900	145億9088万	-6.61%
10/08	15:00 役員の異動に関するお知らせ
10/08	2,639	2,650	2,583	2,594	-1.71%	42,000	142億4492万	-9.33%
10/07	2,675	2,712	2,634	2,639	-0.75%	54,000	144億9204万	-8.4%
10/04	2,688	2,700	2,644	2,659	-1.52%	43,300	146億187万	-8.22%
10/03	2,708	2,725	2,678	2,700	+1.58%	69,700	148億2702万	-7.28%
10/02	2,800	2,800	2,655	2,658	-8.03%	153,300	145億9638万	-9.13%
10/01	2,939	2,979	2,868	2,890	-0.41%	44,100	158億7040万	-1.6%
09/30	2,935	2,980	2,901	2,902	-7.14%	68,800	159億3630万	-1.36%
09/27	3,040	3,140	3,000	3,125	+2.97%	42,000	171億6090万	+6.04%
09/26	19:00 組織変更および人事異動に関するお知らせ
09/26	3,015	3,060	3,000	3,035	+0.83%	27,700	166億6667万	+3.09%
09/25	2,984	3,040	2,984	3,010	+0.87%	13,800	165億2938万	+2.1%
09/24	3,070	3,100	2,961	2,984	-2.16%	25,900	163億8660万	+1.15%
09/20	3,060	3,140	3,015	3,050	+2.01%	33,100	167億4904万	+3.04%
09/19	2,946	3,030	2,896	2,990	+1.7%	36,800	164億1955万	+0.88%
09/18	2,843	2,940	2,754	2,940	+6.14%	77,400	161億4498万	-0.57%
09/17	2,832	2,874	2,724	2,770	-3.11%	38,500	152億1142万	-5.97%
09/13	2,877	2,930	2,842	2,859	-1.21%	24,900	157億16万	-2.72%
09/12	2,800	2,909	2,783	2,894	+5.97%	37,200	158億9237万	-1.06%
09/11	2,751	2,880	2,716	2,731	-0.73%	40,200	149億9725万	-6.09%
09/10	2,801	2,821	2,730	2,751	0%	26,400	151億708万	-4.91%
09/09	2,671	2,800	2,661	2,751	-2.48%	28,100	151億708万	-4.15%
09/06	2,855	2,908	2,820	2,821	-1.47%	20,900	154億9149万	-1.6%
09/05	2,798	2,930	2,778	2,863	+0.56%	28,200	157億2213万	-0.38%
09/04	2,881	2,945	2,842	2,847	-5.42%	66,200	156億3427万	-1.28%
09/03	3,055	3,080	2,989	3,010	-1.63%	26,500	165億2938万	+4.01%
09/02	3,130	3,140	3,060	3,060	-0.97%	19,800	168億395万	+5.52%
08/30	3,010	3,090	3,010	3,090	+1.98%	24,200	169億6870万	+6.51%
08/29	3,010	3,080	2,970	3,030	0%	23,700	166億3921万	+4.41%
08/28	3,005	3,030	2,982	3,030	+0.17%	18,500	166億3921万	+4.16%
08/27	2,960	3,025	2,960	3,025	+2.2%	20,300	166億1175万	+3.56%
08/26	2,997	2,997	2,921	2,960	-1.82%	21,000	162億5481万	+0.89%
08/23	3,030	3,040	2,991	3,015	-0.66%	22,500	165億5684万	+2.03%
08/22	3,050	3,095	3,010	3,035	-0.33%	18,800	166億6667万	+2.12%
08/21	3,065	3,135	3,045	3,045	-2.72%	32,200	167億2158万	+1.67%
08/20	3,140	3,185	3,120	3,130	+1.62%	37,100	171億8836万	+3.71%
08/19	3,165	3,240	3,065	3,080	-4.35%	76,200	169億1378万	+1.28%
08/16	3,370	3,370	3,165	3,220	+1.9%	88,700	176億8259万	+5.02%
08/15	2,850	3,185	2,850	3,160	+12.46%	153,900	173億5310万	+2.5%
08/14	2,704	2,840	2,632	2,810	+5.24%	85,400	154億3108万	-9.47%
08/13	2,505	2,798	2,505	2,670	+3.65%	134,800	146億6227万	-14.91%
08/09	15:00 2024年9月期第3四半期決算短信〔日本基準〕(連結)
08/09	2,578	2,630	2,500	2,576	+1.9%	74,400	141億4607万	-18.97%
08/08	2,487	2,575	2,408	2,528	+2.68%	44,600	138億8248万	-21.59%
08/07	2,303	2,564	2,303	2,462	+4.63%	67,800	135億2004万	-24.76%
08/06	2,227	2,496	2,227	2,353	+7.79%	89,500	129億2147万	-29.15%
08/05	2,283	2,387	2,183	2,183	-18.64%	156,400	119億8792万	-35.3%
08/02	2,842	2,842	2,683	2,683	-10.33%	133,200	147億3366万	-21.87%
08/01	3,130	3,130	2,992	2,992	-3.95%	44,600	164億3053万	-13.87%
07/31	3,040	3,115	2,995	3,115	+0.81%	45,500	171億599万	-11.13%
07/30	3,125	3,125	3,050	3,090	-1.9%	33,300	169億6870万	-12.46%
07/29	3,120	3,185	3,110	3,150	+2.11%	41,900	172億9819万	-11.32%
07/26	3,125	3,190	3,085	3,085	-0.96%	50,200	169億4124万	-13.59%
07/25	3,100	3,160	3,095	3,115	-3.11%	83,200	171億599万	-13.35%
07/24	3,325	3,360	3,215	3,215	-3.6%	50,700	176億5514万	-10.99%
07/23	3,350	3,410	3,315	3,335	-0.45%	44,900	183億1411万	-8.13%
07/22	3,470	3,470	3,315	3,350	-3.46%	56,300	183億9649万	-7.79%

6338 タカトリ

IR情報

2024/07/22～2024/12/13

IR情報＆株価推移

開示資料

決算

株式

チャート