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
04/24	873	873	861	868	-0.34%	19,800	172億5637万	-4.3%
04/23	874	878	864	871	0%	11,500	173億1602万	-4.39%
04/22	860	871	860	871	+1.28%	13,100	173億1602万	-4.81%
04/19	872	872	852	860	-1.38%	23,700	170億9733万	-6.42%
04/18	868	882	866	872	-0.11%	10,600	173億3590万	-5.63%
04/17	888	888	871	873	-1.58%	25,700	173億5578万	-5.83%
04/16	902	912	882	887	-2.42%	19,500	176億3410万	-4.52%
04/15	889	909	889	909	+2.36%	15,700	180億7148万	-2.36%
04/12	885	888	876	888	+0.57%	13,000	176億5399万	-4.82%
04/11	891	893	878	883	-2.54%	12,900	175億5458万	-5.76%
04/10	867	906	867	906	+4.86%	22,600	180億1184万	-3.62%
04/09	872	872	861	864	-0.46%	22,100	171億7685万	-8.38%
04/08	908	908	867	868	-3.13%	33,700	172億5637万	-8.25%
04/05	910	916	890	896	-2.5%	18,100	178億1303万	-5.78%
04/04	906	920	905	919	+1.43%	20,400	182億7028万	-3.77%
04/03	902	915	898	906	+0.22%	9,600	180億1184万	-5.43%
04/02	938	938	904	904	-3.11%	20,500	179億7208万	-5.83%
04/01	952	954	933	933	-2%	13,200	185億4861万	-3.12%
03/29	11:20 (訂正)「配当予想の修正(増配)に関するお知らせ」の一部訂正について
03/29	954	960	943	952	0%	7,300	189億2635万	-1.55%
03/28	942	971	941	952	-1.35%	16,600	189億2635万	-1.75%
03/27	971	980	957	965	+0.73%	17,200	191億8479万	-0.62%
03/26	15:00 役員の異動に関するお知らせ
03/26	13:36 配当予想の修正(増配)に関するお知らせ
03/26	935	975	935	958	+2.46%	39,300	190億4563万	-1.44%
03/25	964	964	935	935	-3.11%	20,800	185億8837万	-3.71%
03/22	963	966	957	965	+0.21%	5,800	191億8479万	-0.52%
03/21	981	982	957	963	-1.83%	19,100	191億4503万	-0.62%
03/19	971	985	962	981	+1.24%	15,600	195億288万	+1.34%
03/18	977	986	963	969	-0.82%	19,000	192億6432万	+0.31%
03/15	966	977	949	977	0%	14,100	194億2336万	+1.14%
03/14	942	977	942	977	+2.63%	18,600	194億2336万	+1.24%
03/13	928	961	910	952	+2.81%	46,900	189億2635万	-1.14%
03/12	933	933	908	926	-0.22%	19,500	184億945万	-3.94%
03/11	950	962	918	928	-3.73%	15,000	184億4921万	-3.73%
03/08	970	980	963	964	-1.63%	20,300	191億6491万	-0.1%
03/07	965	989	956	980	+1.55%	34,800	194億8300万	+1.66%
03/06	970	996	956	965	-0.41%	45,600	191億8479万	+0.21%
03/05	959	985	953	969	+1.25%	11,800	192億6432万	+0.73%
03/04	991	991	957	957	-3.72%	12,100	190億2575万	-0.42%
03/01	990	1,008	977	994	+0.4%	9,800	197億6133万	+3.43%
02/29	978	1,005	975	990	+1.02%	10,300	196億8181万	+3.23%
02/28	970	1,000	970	980	+0.51%	16,100	194億8300万	+2.3%
02/27	981	984	972	975	-0.51%	12,500	193億8360万	+1.99%
02/26	1,005	1,006	980	980	-3.07%	17,300	194億8300万	+2.62%
02/22	1,007	1,025	1,000	1,011	+0.5%	20,100	200億9930万	+5.97%
02/21	1,005	1,021	990	1,006	-1.37%	38,400	199億9990万	+5.78%
02/20	980	1,057	980	1,020	+3.34%	82,200	202億7823万	+7.48%
02/19	938	987	929	987	+6.24%	32,800	196億2217万	+4.44%
02/16	905	931	896	929	+2.09%	31,300	184億6909万	-1.38%
02/15	931	931	910	910	-1.83%	25,600	180億9136万	-3.29%
02/14	940	944	922	927	-1.8%	23,200	184億2933万	-1.49%
02/13	945	950	941	944	-0.11%	6,100	187億6730万	+0.43%
02/09	943	954	943	945	-0.63%	8,200	187億8718万	+0.64%
02/08	947	958	945	951	+0.42%	10,300	189億646万	+1.49%
02/07	951	954	945	947	+0.11%	11,200	188億2694万	+1.28%
02/06	959	969	946	946	-1.36%	12,400	188億706万	+1.5%
02/05	944	968	944	959	+2.02%	29,300	190億6551万	+3.23%
02/02	942	952	936	940	-0.21%	30,200	186億8778万	+1.51%
02/01	941	955	941	942	-1.05%	15,900	187億2754万	+2.06%
01/31	950	980	950	952	+0.74%	24,300	189億2635万	+3.37%
01/30	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	955	956	944	945	-0.94%	72,600	187億8718万	+2.94%
01/29	950	954	943	954	+1.17%	12,200	189億6611万	+4.15%
01/26	951	954	941	943	-0.74%	10,800	187億4742万	+3.17%
01/25	945	953	945	950	+0.53%	14,500	188億8658万	+4.17%
01/24	950	950	941	945	-0.53%	12,200	187億8718万	+3.96%
01/23	950	957	944	950	0%	15,800	188億8658万	+4.86%
01/22	950	959	946	950	+0.11%	18,100	188億8658万	+5.2%
01/19	946	953	939	949	+0.64%	19,900	188億6670万	+5.33%
01/18	944	953	936	943	+0.21%	18,800	187億4742万	+5.01%
01/17	958	964	939	941	-1.77%	48,300	187億766万	+5.14%
01/16	13:00 株主優待制度の一部変更(拡充)に関するお知らせ
01/16	914	970	905	958	+5.39%	133,700	190億4563万	+7.4%
01/15	915	918	904	909	-0.55%	22,600	180億7148万	+2.13%
01/12	16:00 取締役の辞任に関するお知らせ
01/12	911	915	897	914	+0.11%	28,600	181億7088万	+2.7%
01/11	919	919	907	913	+0.44%	13,100	181億5100万	+2.7%
01/10	907	910	893	909	+0.22%	9,100	180億7148万	+2.25%
01/09	915	918	900	907	-0.87%	7,400	180億3172万	+2.14%
01/05	900	915	899	915	+1.1%	11,600	181億9076万	+3.27%
01/04	879	905	871	905	+2.49%	9,100	179億9196万	+2.26%
2023
12/29	877	883	877	883	+0.8%	2,300	175億5458万	0%
12/28	873	878	872	876	-0.45%	5,000	174億1542万	-0.68%
12/27	869	882	869	880	+0.57%	12,400	174億9494万	-0.11%
12/26	15:00 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
12/26	866	878	866	875	+0.34%	5,000	173億9554万	-0.68%
12/25	884	885	867	872	-1.36%	6,400	173億3590万	-1.02%
12/22	880	897	880	884	+0.45%	7,800	175億7446万	+0.23%
12/21	891	893	876	880	-1.9%	5,300	174億9494万	-0.23%
12/20	895	905	890	897	+0.22%	7,200	178億3291万	+1.7%
12/19	895	895	887	895	+0.79%	4,900	177億9315万	+1.47%
12/18	880	892	870	888	+0.91%	16,400	176億5399万	+0.68%
12/15	880	892	880	880	0%	4,900	174億9494万	-0.23%
12/14	880	892	865	880	+0.23%	6,800	174億9494万	-0.23%
12/13	880	892	874	878	-0.57%	5,800	174億5518万	-0.45%
12/12	880	888	874	883	-0.11%	7,200	175億5458万	+0.11%
12/11	867	886	867	884	+1.96%	5,400	175億7446万	+0.23%
12/08	870	881	863	867	-1.48%	14,500	172億3649万	-1.7%
12/07	887	887	880	880	-1.68%	2,500	174億9494万	-0.23%
12/06	894	904	894	895	-0.78%	5,500	177億9315万	+1.47%
12/05	893	910	893	902	-0.66%	9,800	179億3231万	+2.5%
12/04	889	908	889	908	+1.45%	3,600	180億5160万	+3.18%
12/01	882	900	874	895	+1.7%	13,900	177億9315万	+1.94%
11/30	870	880	870	880	+0.57%	1,700	174億9494万	+0.34%
11/29	869	885	869	875	-0.34%	6,700	173億9554万	-0.11%
11/28	864	883	863	878	+1.62%	21,600	174億5518万	+0.34%

6848 東亜ディーケーケー

IR情報

2023/11/28～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート