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
09/19	2,319	2,319	2,238	2,260	+4.2%	24,300	209億2786万	+1.48%
09/18	2,182	2,182	2,127	2,169	+0.42%	13,000	200億8519万	-2.56%
09/17	2,175	2,188	2,114	2,160	+0.33%	13,500	200億185万	-3.05%
09/13	2,164	2,230	2,087	2,153	-0.28%	21,900	199億3702万	-3.45%
09/12	2,142	2,170	2,126	2,159	+3.2%	10,500	199億9259万	-3.18%
09/11	2,145	2,149	2,084	2,092	-3.33%	26,300	193億7216万	-6.27%
09/10	2,173	2,189	2,154	2,164	0%	7,600	200億3889万	-3.18%
09/09	2,121	2,181	2,102	2,164	-0.32%	10,100	200億3889万	-2.87%
09/06	2,234	2,234	2,161	2,171	-0.82%	12,300	201億371万	-2.73%
09/05	2,192	2,233	2,171	2,189	-1.04%	18,800	202億7039万	-2.32%
09/04	2,265	2,269	2,210	2,212	-4.24%	20,800	204億8337万	-1.78%
09/03	2,323	2,323	2,294	2,310	+1.01%	3,800	213億9086万	+2.21%
09/02	2,310	2,314	2,264	2,287	-1%	4,600	211億7788万	+0.93%
08/30	2,300	2,315	2,291	2,310	+0.43%	3,500	213億9086万	+1.72%
08/29	2,337	2,337	2,284	2,300	-1.16%	8,800	212億9826万	+1.1%
08/28	2,302	2,340	2,301	2,327	+1%	13,900	215億4828万	+2.02%
08/27	2,282	2,309	2,280	2,304	+2.08%	10,100	213億3530万	+0.7%
08/26	2,250	2,287	2,250	2,257	+0.4%	7,700	209億8万	-1.7%
08/23	2,262	2,270	2,244	2,248	-0.62%	6,300	208億1674万	-2.56%
08/22	2,250	2,262	2,237	2,262	+0.85%	7,600	209億4638万	-2.46%
08/21	2,236	2,255	2,215	2,243	+0.58%	6,200	207億7044万	-3.82%
08/20	2,262	2,273	2,228	2,230	-0.04%	9,200	206億5005万	-4.9%
08/19	2,252	2,272	2,231	2,231	-0.93%	11,500	206億5931万	-5.27%
08/16	2,263	2,263	2,205	2,252	+1.35%	13,900	208億5378万	-4.82%
08/15	2,243	2,243	2,201	2,222	-0.94%	12,600	205億7597万	-6.44%
08/14	2,236	2,274	2,217	2,243	+1.36%	8,400	207億7044万	-6.03%
08/13	2,121	2,213	2,120	2,213	-0.05%	21,700	204億9263万	-7.68%
08/09	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/09	2,208	2,290	2,161	2,214	+2.59%	17,300	205億189万	-8.13%
08/08	17:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/08	2,192	2,239	2,142	2,158	-2.09%	9,900	199億8333万	-11.05%
08/07	2,105	2,272	2,105	2,204	+1.57%	8,700	204億929万	-9.89%
08/06	2,030	2,334	2,030	2,170	+9.05%	20,100	200億9445万	-11.82%
08/05	2,166	2,189	1,951	1,990	-11.79%	33,400	184億2763万	-19.76%
08/02	2,346	2,359	2,256	2,256	-5.53%	25,700	208億9082万	-9.9%
08/01	2,496	2,496	2,388	2,388	-3.44%	13,000	221億1315万	-5.2%
07/31	2,405	2,473	2,388	2,473	+2.32%	10,100	229億26万	-2.18%
07/30	2,451	2,451	2,385	2,417	-1.63%	20,000	223億8170万	-4.58%
07/29	2,449	2,460	2,429	2,457	+1.95%	8,600	227億5210万	-3.15%
07/26	2,424	2,433	2,406	2,410	+0.37%	9,400	223億1687万	-5.04%
07/25	2,412	2,440	2,399	2,401	-2.04%	26,200	222億3353万	-5.47%
07/24	2,490	2,514	2,451	2,451	-1.88%	12,700	226億9654万	-3.69%
07/23	2,506	2,535	2,484	2,498	-0.2%	7,400	231億3176万	-1.92%
07/22	2,545	2,552	2,495	2,503	-1.96%	17,200	231億7807万	-1.69%
07/19	2,545	2,602	2,540	2,553	+0.31%	11,600	236億4107万	+0.35%
07/18	2,567	2,587	2,541	2,545	-1.51%	6,100	235億6699万	+0.24%
07/17	2,550	2,598	2,550	2,584	+1.17%	8,700	239億2813万	+1.85%
07/16	2,500	2,566	2,500	2,554	+2.69%	12,000	236億5033万	+0.71%
07/12	2,477	2,526	2,477	2,487	-0.64%	15,100	230億2990万	-1.93%
07/11	2,493	2,525	2,488	2,503	+0.4%	22,500	231億7807万	-1.26%
07/10	2,483	2,493	2,440	2,493	-0.24%	25,700	230億8546万	-1.7%
07/09	15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/09	2,491	2,532	2,491	2,499	+0.28%	20,800	231億4102万	-1.54%
07/08	2,545	2,547	2,492	2,492	-2.01%	15,400	230億7620万	-1.97%
07/05	2,613	2,619	2,543	2,543	-2.68%	17,400	235億4847万	-0.24%
07/04	2,658	2,659	2,609	2,613	-1.69%	14,300	241億9668万	+2.31%
07/03	2,586	2,674	2,567	2,658	+2.94%	29,000	246億1338万	+4.03%
07/02	2,645	2,645	2,578	2,582	-2.16%	28,200	239億961万	+1.18%
07/01	2,600	2,641	2,578	2,639	+1.66%	21,900	244億3744万	+3.37%
06/28	2,629	2,630	2,580	2,596	-1.29%	14,100	240億3926万	+1.76%
06/27	2,638	2,640	2,592	2,630	+0.42%	19,900	243億5410万	+3.18%
06/26	2,585	2,634	2,560	2,619	+0.81%	32,500	242億5224万	+2.87%
06/25	2,522	2,598	2,522	2,598	+3.05%	18,800	240億5778万	+2.2%
06/24	2,470	2,530	2,470	2,521	+2.06%	14,200	233億4475万	-0.79%
06/21	2,487	2,514	2,463	2,470	-0.36%	12,400	228億7248万	-2.91%
06/20	2,468	2,502	2,425	2,479	-1.35%	20,100	229億5582万	-2.71%
06/19	2,530	2,530	2,503	2,513	+0.2%	6,900	232億7067万	-1.53%
06/18	2,482	2,522	2,479	2,508	+1.95%	6,000	232億2437万	-1.95%
06/17	2,468	2,468	2,399	2,460	-0.36%	18,500	227億7988万	-4.17%
06/14	2,405	2,476	2,405	2,469	+1.86%	26,300	228億6322万	-4.38%
06/13	2,493	2,494	2,417	2,424	-2.77%	17,800	224億4652万	-6.55%
06/12	2,500	2,550	2,485	2,493	-2.04%	16,400	230億8546万	-4.34%
06/11	15:00 剰余金の配当に関するお知らせ
06/11	2,517	2,549	2,517	2,545	-0.51%	10,700	235億6699万	-2.71%
06/10	2,498	2,568	2,493	2,558	+3.31%	15,000	236億8737万	-2.59%
06/07	2,510	2,518	2,475	2,476	-1.35%	19,900	229億2804万	-6.07%
06/06	2,582	2,582	2,510	2,510	-1.57%	12,800	232億4289万	-5.25%
06/05	2,602	2,602	2,535	2,550	-2.26%	15,500	236億1329万	-4.21%
06/04	2,672	2,672	2,607	2,609	-2.17%	7,600	241億5964万	-2.36%
06/03	2,683	2,707	2,666	2,667	+0.38%	6,700	246億9672万	-0.37%
05/31	2,630	2,669	2,617	2,657	+0.49%	9,900	246億412万	-0.93%
05/30	2,557	2,647	2,545	2,644	+1.89%	13,800	244億8374万	-1.49%
05/29	2,619	2,649	2,593	2,595	-0.15%	10,700	240億3000万	-3.42%
05/28	2,592	2,623	2,580	2,599	+0.54%	6,900	240億6704万	-3.38%
05/27	2,580	2,592	2,567	2,585	+1.57%	4,600	239億3739万	-4.05%
05/24	2,536	2,571	2,530	2,545	-0.08%	6,900	235億6699万	-5.6%
05/23	2,529	2,570	2,527	2,547	+0.59%	5,900	235億8551万	-5.7%
05/22	2,570	2,570	2,522	2,532	-1.56%	16,900	234億4661万	-6.46%
05/21	2,590	2,630	2,562	2,572	-0.62%	13,900	238億1701万	-5.34%
05/20	2,566	2,629	2,566	2,588	+0.86%	8,700	239億6518万	-5.06%
05/17	2,570	2,616	2,562	2,566	-0.5%	14,900	237億6145万	-6.18%
05/16	2,710	2,710	2,565	2,579	-3.3%	13,900	238億8183万	-6.01%
05/15	2,752	2,752	2,667	2,667	-2.63%	21,800	246億9672万	-3.05%
05/14	2,589	2,739	2,565	2,739	-3.52%	57,300	253億6345万	-0.36%
05/13	15:10 取締役の異動に関するお知らせ
05/13	15:10 配当方針の変更(配当性向引き上げ)に関するお知らせ
05/13	15:10 2024年3月期決算短信〔日本基準〕(連結)
05/13	2,784	2,860	2,781	2,839	+2.71%	39,000	262億8946万	+3.31%
05/10	2,783	2,783	2,735	2,764	+1.13%	8,500	255億9496万	+0.88%
05/09	2,715	2,767	2,715	2,733	-0.07%	10,600	253億789万	+0.07%
05/08	2,788	2,816	2,716	2,735	-2.25%	9,100	253億2641万	+0.4%
05/07	2,834	2,834	2,786	2,798	-0.21%	12,000	259億980万	+2.91%
05/02	2,797	2,821	2,795	2,804	+0.07%	4,600	259億6536万	+3.39%
05/01	2,850	2,850	2,802	2,802	-1.51%	6,700	259億4684万	+3.47%
04/30	2,845	2,860	2,789	2,845	+1.75%	19,600	263億4503万	+5.21%
04/26	2,740	2,820	2,740	2,796	+2.19%	22,700	258億9128万	+3.63%
04/25	2,798	2,822	2,717	2,736	-1.41%	27,500	253億3567万	+1.75%

6850 チノー

IR情報

2024/04/25～2024/09/19

IR情報＆株価推移

開示資料

決算

株式

チャート