日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2021
01/27	15:00 当社株式の上場廃止のお知らせ
01/27	1,780	1,825	1,780	1,807	+1.52%	23,100	113億802万	+9.32%
01/26	1,782	1,814	1,777	1,780	0%	11,000	111億3906万	+8.27%
01/25	15:00 自己株式の消却に関するお知らせ
01/25	1,740	1,800	1,732	1,780	+3.49%	15,700	111億3906万	+8.87%
01/22	1,682	1,761	1,682	1,720	+0.29%	25,400	107億6358万	+5.65%
01/21	1,679	1,715	1,675	1,715	+1.12%	8,400	107億3229万	+5.6%
01/20	1,681	1,700	1,671	1,696	+1.25%	27,400	106億1339万	+4.76%
01/19	1,681	1,706	1,671	1,675	+0.06%	21,300	104億8198万	+3.65%
01/18	1,686	1,695	1,662	1,674	-2.28%	34,800	104億7572万	+3.72%
01/15	1,750	1,764	1,705	1,713	-0.87%	13,600	107億1978万	+6.33%
01/14	1,764	1,775	1,705	1,728	-2.04%	42,600	108億1365万	+7.53%
01/13	1,731	1,779	1,731	1,764	+1.97%	26,100	110億3893万	+10.18%
01/12	1,730	1,758	1,700	1,730	+0.76%	38,900	108億2616万	+8.46%
01/08	1,670	1,725	1,659	1,717	+3.68%	54,400	107億4481万	+8.06%
01/07	1,590	1,690	1,590	1,656	+5.81%	43,700	103億6308万	+4.55%
01/06	1,539	1,578	1,539	1,565	+1.56%	23,000	97億9361万	-0.95%
01/05	1,532	1,547	1,513	1,541	-0.32%	35,000	96億4342万	-2.41%
01/04	1,585	1,585	1,528	1,546	-2.03%	57,200	96億7471万	-2.15%
2020
12/30	1,584	1,585	1,564	1,578	-0.25%	19,400	98億7496万	-0.19%
12/29	1,559	1,586	1,558	1,582	+0.38%	28,900	98億9999万	+0.13%
12/28	1,577	1,595	1,565	1,576	+0.25%	15,100	98億6245万	-0.13%
12/25	1,562	1,589	1,562	1,572	+0.96%	24,000	98億3741万	-0.25%
12/24	1,545	1,584	1,545	1,557	+1.96%	11,900	97億4355万	-1.02%
12/23	1,543	1,572	1,513	1,527	-1.36%	22,900	95億5581万	-2.92%
12/22	12:30 株式交換契約及び定款一部変更に係る株主総会の承認可決に関するお知らせ
12/22	1,575	1,583	1,539	1,548	-2.27%	38,200	96億8722万	-1.65%
12/21	1,558	1,599	1,557	1,584	+0.64%	56,600	99億1251万	+0.51%
12/18	1,565	1,585	1,550	1,574	+1.42%	21,100	98億4993万	-0.06%
12/17	1,616	1,616	1,552	1,552	-4.08%	166,000	97億1226万	-1.46%
12/16	1,603	1,633	1,603	1,618	+0.62%	16,000	101億2528万	+2.53%
12/15	1,610	1,615	1,588	1,608	+0.31%	8,000	100億6270万	+1.9%
12/14	1,611	1,631	1,603	1,603	-0.87%	6,500	100億3141万	+1.71%
12/11	1,630	1,630	1,595	1,617	+0.19%	5,200	101億1902万	+2.8%
12/10	1,620	1,638	1,614	1,614	-0.06%	10,200	101億25万	+2.8%
12/09	1,601	1,622	1,601	1,615	+1.32%	6,500	101億650万	+3%
12/08	1,602	1,620	1,581	1,594	-0.31%	10,400	99億7509万	+1.72%
12/07	1,617	1,636	1,586	1,599	-0.37%	15,300	100億638万	+2.11%
12/04	1,585	1,625	1,548	1,605	+1.01%	37,800	100億4392万	+2.36%
12/03	1,581	1,599	1,575	1,589	+0.51%	11,600	99億4380万	+2.06%
12/02	1,561	1,590	1,559	1,581	+1.41%	13,700	98億9373万	+2.2%
12/01	1,523	1,565	1,502	1,559	+2.23%	27,700	97億5606万	+1.5%
11/30	1,589	1,600	1,524	1,525	-3.3%	22,400	95億4329万	-0.33%
11/27	1,563	1,590	1,563	1,577	+0.9%	5,900	98億6870万	+3.41%
11/26	1,575	1,575	1,544	1,563	+0.19%	11,500	97億8109万	+2.9%
11/25	1,553	1,598	1,553	1,560	+1.04%	28,300	97億6232万	+2.97%
11/24	1,550	1,590	1,541	1,544	+1.58%	12,600	96億6219万	+2.18%
11/20	1,487	1,522	1,487	1,520	+1.2%	11,100	95億1200万	+1.06%
11/19	1,515	1,520	1,495	1,502	-2.34%	12,900	93億9936万	+0.27%
11/18	1,560	1,560	1,533	1,538	-1.91%	12,100	96億2465万	+3.01%
11/17	1,584	1,600	1,561	1,568	-0.95%	22,000	98億1238万	+5.45%
11/16	1,571	1,595	1,571	1,583	+1.8%	11,700	99億625万	+6.96%
11/13	1,596	1,596	1,550	1,555	-2.57%	29,600	97億3103万	+5.64%
11/12	1,618	1,618	1,586	1,596	-1.6%	10,900	99億8760万	+9.02%
11/11	1,602	1,635	1,602	1,622	+1.12%	16,600	101億5031万	+11.48%
11/10	1,583	1,639	1,583	1,604	+2.75%	21,500	100億3767万	+11.08%
11/09	1,542	1,587	1,542	1,561	+1.69%	14,700	97億6858万	+8.86%
11/06	1,532	1,556	1,531	1,535	-0.52%	10,900	96億587万	+7.64%
11/05	1,564	1,564	1,514	1,543	-1.78%	26,100	96億5593万	+8.74%
11/04	1,610	1,640	1,571	1,571	+0.06%	35,200	98億3116万	+11.26%
11/02	1,596	1,607	1,567	1,570	-0.7%	19,000	98億2490万	+11.9%
10/30	1,610	1,645	1,564	1,581	-3.48%	79,200	98億9373万	+13.33%
10/29	1,602	1,642	1,555	1,638	+22.06%	280,100	102億5044万	+18.1%
10/28	16:00 臨時株主総会招集及び招集のための基準日設定並びに定款の一部変更に関するお知らせ
10/28	16:00 株式会社トクヤマによる株式会社エイアンドティーの完全子会社化に関する株式交換契約締結(簡易株式交換)のお知らせ
10/28	1,315	1,350	1,315	1,342	+0.52%	4,300	83億9810万	-2.47%
10/27	1,345	1,346	1,309	1,335	+1.52%	9,000	83億5429万	-3.12%
10/26	1,289	1,347	1,285	1,315	-6.67%	29,000	82億2913万	-4.85%
10/23	15:00 2020年12月期第3四半期決算短信〔日本基準〕(非連結)
10/23	1,387	1,445	1,380	1,409	+1%	9,000	88億1738万	+1.81%
10/22	1,455	1,455	1,377	1,395	-2.65%	6,100	87億2977万	+0.94%
10/21	1,435	1,440	1,410	1,433	-2.18%	7,600	89億6757万	+3.77%
10/20	1,439	1,477	1,415	1,465	+0.83%	16,000	91億6782万	+6.47%
10/19	1,384	1,456	1,370	1,453	+6.06%	34,300	90億9272万	+6.06%
10/16	1,367	1,371	1,350	1,370	-0.07%	4,300	85億7332万	+0.37%
10/15	1,372	1,380	1,365	1,371	-0.94%	3,600	85億7958万	+0.51%
10/14	1,386	1,386	1,377	1,384	-0.14%	1,200	86億6093万	+1.39%
10/13	1,374	1,386	1,374	1,386	-0.36%	3,800	86億7344万	+1.46%
10/12	1,393	1,393	1,368	1,391	+1.38%	1,600	87億473万	+1.76%
10/09	1,370	1,383	1,365	1,372	+0.73%	3,000	85億8583万	+0.29%
10/08	1,361	1,369	1,361	1,362	+0.15%	2,000	85億2325万	-0.44%
10/07	1,359	1,388	1,355	1,360	+0.07%	6,100	85億1074万	-0.73%
10/06	1,374	1,374	1,358	1,359	-0.07%	3,200	85億448万	-0.8%
10/05	1,412	1,412	1,357	1,360	-0.15%	3,700	85億1074万	-0.95%
10/02	1,371	1,397	1,353	1,362	+0.37%	15,100	85億2325万	-1.02%
09/30	1,374	1,388	1,351	1,357	-0.15%	16,800	84億9197万	-1.6%
09/29	1,357	1,359	1,341	1,359	+0.15%	4,600	85億448万	-1.52%
09/28	1,382	1,386	1,344	1,357	-0.88%	8,700	84億9197万	-1.81%
09/25	1,346	1,375	1,330	1,369	+0.66%	4,500	85億6706万	-1.16%
09/24	1,365	1,378	1,350	1,360	-1.09%	7,500	85億1074万	-2.02%
09/23	1,380	1,402	1,367	1,375	-1.79%	10,400	86億461万	-1.15%
09/18	1,415	1,415	1,373	1,400	-1.13%	8,700	87億6106万	+0.36%
09/17	1,382	1,416	1,372	1,416	+3.51%	13,300	88億6118万	+1.14%
09/16	1,366	1,387	1,366	1,368	+0.37%	4,100	85億6080万	-2.49%
09/15	1,372	1,388	1,363	1,363	-0.66%	12,000	85億2951万	-3.06%
09/14	1,320	1,394	1,320	1,372	+4.1%	23,300	85億8583万	-2.7%
09/11	1,309	1,325	1,309	1,318	+0.15%	6,600	82億4791万	-6.99%
09/10	1,330	1,339	1,316	1,316	-0.08%	8,500	82億3539万	-7.78%
09/09	1,330	1,345	1,317	1,317	-2.44%	16,800	82億4165万	-8.29%
09/08	1,381	1,389	1,336	1,350	-3.09%	26,300	84億4816万	-6.32%
09/07	1,411	1,420	1,378	1,393	-0.43%	11,900	87億1725万	-3.67%
09/04	1,399	1,425	1,390	1,399	-1.2%	18,600	87億5480万	-3.78%
09/03	1,452	1,459	1,414	1,416	-0.42%	12,300	88億6118万	-4.45%
09/02	1,394	1,479	1,392	1,422	+3.27%	33,300	88億9873万	-5.77%
09/01	1,409	1,409	1,363	1,377	-1.36%	14,500	86億1712万	-10.18%
08/31	1,401	1,424	1,382	1,396	+1.31%	10,600	87億3602万	-10.57%

6722 エイアンドティー

IR情報

2020/08/31～2021/01/27

IR情報＆株価推移

開示資料

決算

株式

チャート