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
08/30	821	826	811	821	0%	8,069,500	9586億1278万	-1.56%
08/29	829	830	817	821	-0.97%	3,563,800	9586億1278万	-2.03%
08/28	820	831	816	829	+0.48%	1,992,300	9679億5371万	-1.54%
08/27	818	826	811	825	+0.86%	2,240,800	9632億8325万	-2.6%
08/26	837	842	814	818	-3.31%	2,853,800	9551億994万	-3.88%
08/23	840	848	835	846	+1.81%	2,463,300	9878億319万	-1.17%
08/22	841	841	821	831	-2%	2,749,700	9702億8895万	-3.26%
08/21	838	851	837	848	-0.47%	2,304,800	9901億3842万	-1.85%
08/20	865	865	843	852	+0.24%	2,375,100	9948億888万	-1.73%
08/19	872	872	845	850	-2.75%	3,223,300	9924億7365万	-2.3%
08/16	862	878	860	874	+5.05%	2,978,800	1兆204億	+0.11%
08/15	820	847	818	832	+2.21%	2,657,200	9714億5656万	-5.02%
08/14	15:00 2025年3月期第1四半期末の自己資本比率について
08/14	812	838	804	814	+1.12%	5,199,500	9504億3947万	-7.5%
08/13	791	808	776	805	+5.37%	3,728,700	9399億3093万	-9.04%
08/09	765	783	750	764	+3.95%	6,491,800	8920億5867万	-14.25%
08/08	740	755	729	735	-2.65%	4,424,800	8581億9780万	-18.15%
08/07	686	774	682	755	+5.45%	7,981,100	8815億5012万	-16.76%
08/06	744	846	691	716	+1.56%	13,825,500	8360億1310万	-21.83%
08/05	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	720	757	705	705	-17.54%	7,963,900	8231億6932万	-23.87%
08/02	924	925	855	855	-11.76%	4,815,400	9983億1173万	-8.56%
08/01	974	988	960	969	+0.94%	5,939,900	1兆1314億	+3.19%
07/31	918	960	912	960	+5.38%	5,740,200	1兆1209億	+2.45%
07/30	914	917	905	911	-0.98%	3,367,100	1兆636億	-2.77%
07/29	909	927	896	920	+2.34%	2,409,300	1兆742億	-1.81%
07/26	900	910	891	899	-0.66%	2,496,900	1兆496億	-3.95%
07/25	922	926	903	905	-2.9%	3,447,300	1兆566億	-3.21%
07/24	951	959	931	932	-1.89%	2,780,000	1兆882億	-0.32%
07/23	940	952	935	950	+1.71%	2,582,700	1兆1092億	+1.82%
07/22	940	940	927	934	+0.32%	2,243,600	1兆905億	+0.43%
07/19	940	940	924	931	-0.75%	2,588,100	1兆870億	+0.32%
07/18	919	950	917	938	+0.43%	3,522,700	1兆952億	+1.3%
07/17	931	941	930	934	+0.43%	2,550,100	1兆905億	+1.08%
07/16	926	935	919	930	+1.09%	3,300,600	1兆858億	+0.76%
07/12	922	927	918	920	-1.81%	3,109,100	1兆742億	-0.33%
07/11	955	956	933	937	-0.64%	3,087,800	1兆940億	+1.63%
07/10	941	948	934	943	+0.53%	2,677,000	1兆1010億	+2.39%
07/09	930	942	928	938	+0.64%	3,959,500	1兆952億	+2.07%
07/08	951	955	932	932	-1.89%	3,868,100	1兆882億	+1.41%
07/05	962	966	949	950	-1.04%	2,124,300	1兆1092億	+3.15%
07/04	963	963	948	960	+0.31%	4,288,400	1兆1209億	+4.35%
07/03	970	971	948	957	-1.44%	3,365,100	1兆1174億	+4.13%
07/02	958	983	957	971	+0.94%	3,558,600	1兆1337億	+5.77%
07/01	960	965	947	962	+1.69%	3,607,300	1兆1232億	+4.91%
06/28	949	957	944	946	+0.96%	5,052,400	1兆1045億	+3.28%
06/27	943	949	905	937	-0.32%	5,834,900	1兆940億	+2.29%
06/26	948	954	938	940	+0.32%	4,176,900	1兆975億	+2.73%
06/25	930	948	926	937	+2.85%	4,615,400	1兆940億	+2.4%
06/24	910	917	900	911	+0.89%	3,340,500	1兆636億	-0.44%
06/21	919	920	901	903	+1.57%	4,721,500	1兆543億	-1.42%
06/20	889	897	883	889	0%	3,214,800	1兆380億	-2.95%
06/19	895	900	887	889	+0.91%	2,185,400	1兆380億	-2.95%
06/18	889	896	875	881	0%	2,975,400	1兆286億	-3.82%
06/17	886	895	871	881	+0.11%	3,399,800	1兆286億	-3.82%
06/14	887	891	871	880	-0.9%	6,368,500	1兆275億	-3.83%
06/13	895	896	863	888	-0.78%	6,234,300	1兆368億	-2.84%
06/12	895	902	889	895	-1.43%	2,996,900	1兆450億	-1.86%
06/11	920	928	905	908	-1.2%	3,763,500	1兆601億	-0.11%
06/10	907	922	905	919	+2.34%	3,372,400	1兆730億	+1.32%
06/07	900	912	897	898	-0.22%	2,636,600	1兆485億	-0.66%
06/06	895	913	892	900	-0.77%	4,711,900	1兆508億	-0.22%
06/05	906	919	888	907	-2.05%	6,723,800	1兆590億	+0.78%
06/04	982	990	926	926	-5.7%	7,161,100	1兆812億	+3.12%
06/03	960	987	956	982	+3.92%	6,004,200	1兆1465億	+9.84%
05/31	939	954	935	945	+1.83%	14,606,700	1兆1033億	+6.42%
05/30	925	935	913	928	-0.96%	5,202,400	1兆835億	+4.98%
05/29	940	960	934	937	+0.64%	6,085,800	1兆940億	+6.48%
05/28	945	950	928	931	-1.38%	4,554,400	1兆870億	+6.4%
05/27	935	944	927	944	+1.18%	2,444,200	1兆1022億	+8.51%
05/24	925	940	920	933	-0.21%	3,079,100	1兆893億	+8.11%
05/23	936	939	925	935	-0.43%	4,151,900	1兆917億	+9.1%
05/22	938	951	932	939	+0.75%	4,713,700	1兆963億	+10.21%
05/21	920	941	918	932	0%	4,088,600	1兆882億	+10.04%
05/20	905	932	905	932	+3.44%	4,934,600	1兆882億	+10.82%
05/17	877	901	875	901	+1.69%	3,360,100	1兆520億	+7.9%
05/16	893	895	868	886	-1.12%	6,196,800	1兆345億	+6.88%
05/15	887	913	883	896	+2.75%	8,959,600	1兆461億	+8.61%
05/14	851	881	851	872	+1.16%	5,396,300	1兆181億	+6.47%
05/13	15:00 剰余金の配当(期末配当)ならびに2025年3月期の株主還元方針に関するお知らせ
05/13	15:00 2024年3月期決算短信〔日本基準〕(連結)
05/13	15:00 2024年3月期通期連結業績と前期実績との差異に関するお知らせ
05/13	852	862	845	862	+1.17%	3,347,000	1兆64億	+5.77%
05/10	849	856	842	852	+1.43%	3,040,700	9948億888万	+5.19%
05/09	842	844	829	840	+1.08%	2,898,900	9807億9749万	+4.22%
05/08	835	840	827	831	-0.72%	2,547,700	9702億8895万	+3.49%
05/07	848	849	825	837	-1.76%	5,090,700	9772億9464万	+4.63%
05/02	851	854	842	852	+0.12%	2,726,300	9948億888万	+6.9%
05/01	848	855	835	851	-0.12%	3,589,500	9936億4127万	+7.18%
04/30	835	853	823	852	+0.71%	6,241,100	9948億888万	+7.71%
04/26	840	856	833	846	+1.44%	5,296,200	9962億6319万	+7.22%
04/25	830	841	830	834	-0.24%	3,649,300	9821億3179万	+5.97%
04/24	831	838	825	836	+0.6%	3,914,400	9844億8703万	+6.5%
04/23	838	844	829	831	-0.24%	4,473,300	9785億9895万	+6.27%
04/22	817	840	812	833	+2.97%	7,046,600	9809億5418万	+6.93%
04/19	807	822	796	809	0%	7,585,200	9526億9139万	+4.39%
04/18	773	810	767	809	+4.79%	6,150,700	9526億9139万	+4.66%
04/17	785	786	766	772	-1.66%	2,577,900	9091億1960万	+0.13%
04/16	800	812	785	785	-3.21%	3,111,400	9244億2861万	+1.95%
04/15	794	817	784	811	0%	4,734,700	9550億4662万	+5.46%
04/12	15:00 (訂正)2024年3月期第1四半期から第3四半期の決算説明資料等における自己資本比率の一部訂正について
04/12	794	812	792	811	+2.27%	4,766,900	9550億4662万	+5.74%
04/11	769	795	768	793	+2.99%	4,049,700	9338億4953万	+3.52%
04/10	769	778	765	770	+0.79%	4,140,400	9067億6437万	+0.65%
04/09	772	772	759	764	-0.26%	3,486,800	8996億9867万	0%
04/08	768	775	760	766	+0.66%	2,381,500	9020億5390万	+0.26%

7186 コンコルディア・ FG

IR情報

2024/04/08～2024/08/30

IR情報＆株価推移

開示資料

決算

株式

チャート