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
09/18	2,578	2,590	2,543	2,554	0%	63,600	1025億4310万	-2.78%
09/17	2,610	2,613	2,531	2,554	-1.58%	102,500	1025億4310万	-2.78%
09/13	2,596	2,606	2,571	2,595	-1.07%	94,000	1041億8925万	-1.11%
09/12	2,622	2,645	2,617	2,623	+2.74%	91,200	1053億1345万	+0.15%
09/11	2,624	2,624	2,543	2,553	-3.19%	89,000	1025億295万	-2.11%
09/10	2,622	2,654	2,622	2,637	+1.11%	74,600	1058億7555万	+1.46%
09/09	2,538	2,614	2,530	2,608	+0.46%	66,800	1047億1120万	+1.09%
09/06	2,619	2,621	2,577	2,596	-0.88%	71,600	1042億2940万	+0.93%
09/05	2,585	2,671	2,571	2,619	+0.73%	88,500	1051億5285万	+1.91%
09/04	2,635	2,638	2,583	2,600	-2.8%	179,400	1043億9000万	+1.01%
09/03	2,661	2,692	2,654	2,675	-0.34%	76,700	1074億125万	+3.88%
09/02	2,718	2,747	2,652	2,684	-0.19%	199,500	1077億6260万	+4.4%
08/30	2,668	2,704	2,649	2,689	+0.75%	127,800	1079億6335万	+4.79%
08/29	2,639	2,686	2,626	2,669	+0.19%	62,200	1071億6035万	+4.38%
08/28	2,685	2,685	2,631	2,664	-0.97%	77,100	1069億5960万	+4.43%
08/27	2,702	2,703	2,666	2,690	-0.37%	70,500	1080億350万	+5.57%
08/26	2,702	2,711	2,680	2,700	+1.05%	106,300	1084億500万	+6.26%
08/23	15:30 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
08/23	2,650	2,678	2,642	2,672	+1.21%	59,800	1072億8080万	+5.4%
08/22	2,647	2,649	2,610	2,640	+0.27%	50,100	1059億9600万	+4.31%
08/21	2,600	2,641	2,590	2,633	+0.5%	33,600	1057億1495万	+4.11%
08/20	2,613	2,625	2,585	2,620	+0.96%	57,700	1051億9300万	+3.6%
08/19	2,639	2,657	2,587	2,595	-2.3%	73,200	1041億8925万	+2.69%
08/16	2,622	2,656	2,600	2,656	+2.51%	74,900	1066億3840万	+5.15%
08/15	2,610	2,610	2,561	2,591	+1.17%	64,800	1040億2865万	+2.78%
08/14	2,553	2,565	2,513	2,561	+0.55%	96,600	1028億2415万	+1.67%
08/13	2,554	2,574	2,517	2,547	+2.58%	99,900	1022億6205万	+1.19%
08/09	2,519	2,519	2,430	2,483	+0.49%	233,300	996億9245万	-1.31%
08/08	2,469	2,560	2,402	2,471	+5.33%	315,500	992億1065万	-1.91%
08/07	15:30 202年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	15:30 業績予想及び配当予想の修正(増配)に関するお知らせ
08/07	2,299	2,442	2,235	2,346	+1.03%	122,000	941億9190万	-6.94%
08/06	2,370	2,370	2,256	2,322	+7.05%	121,000	932億2830万	-8.15%
08/05	2,352	2,352	2,040	2,169	-9.7%	181,300	870億8535万	-14.47%
08/02	15:30 投資有価証券の売却及び特別利益(投資有価証券売却益)の計上に関するお知らせ
08/02	2,462	2,473	2,370	2,402	-6.25%	164,500	964億4030万	-5.77%
08/01	2,657	2,659	2,524	2,562	-5.11%	141,800	1028億6430万	+0.31%
07/31	2,609	2,700	2,595	2,700	+2.2%	84,900	1084億500万	+5.8%
07/30	2,577	2,658	2,558	2,642	+2.72%	123,600	1060億7630万	+3.85%
07/29	2,569	2,590	2,549	2,572	+1.1%	63,900	1032億6580万	+1.42%
07/26	2,500	2,554	2,494	2,544	+2.83%	75,800	1021億4160万	+0.59%
07/25	15:30 投資有価証券の売却及び特別利益(投資有価証券売却益)計上の見込みに関するお知らせ
07/25	15:30 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
07/25	2,476	2,489	2,436	2,474	-2.06%	92,500	993億3110万	-1.98%
07/24	2,608	2,617	2,520	2,526	-2.58%	81,800	1014億1890万	+0.16%
07/23	2,547	2,601	2,542	2,593	+3.47%	102,900	1041億895万	+3.02%
07/22	2,531	2,540	2,503	2,506	-2.03%	53,900	1006億1590万	-0.2%
07/19	2,552	2,558	2,531	2,558	+0.24%	76,400	1027億370万	+1.95%
07/18	2,605	2,605	2,552	2,552	-2.26%	41,900	1024億6280万	+1.96%
07/17	2,629	2,633	2,585	2,611	-0.68%	39,300	1048億3165万	+4.48%
07/16	2,565	2,635	2,565	2,629	+2.5%	82,000	1055億5435万	+5.5%
07/12	2,566	2,580	2,550	2,565	+0.27%	46,300	1029億8475万	+3.22%
07/11	2,563	2,575	2,542	2,558	+0.79%	66,000	1027億370万	+3.1%
07/10	2,558	2,559	2,505	2,538	-0.35%	65,800	1019億70万	+2.46%
07/09	2,503	2,562	2,503	2,547	+1.31%	56,700	1022億6205万	+2.95%
07/08	2,522	2,522	2,491	2,514	-0.04%	58,800	1009億3710万	+1.53%
07/05	2,588	2,588	2,515	2,515	-2.03%	52,800	1009億7725万	+1.53%
07/04	2,530	2,575	2,516	2,567	+1.91%	73,900	1030億6505万	+3.68%
07/03	2,505	2,519	2,490	2,519	-0.08%	51,200	1011億3785万	+1.94%
07/02	2,491	2,527	2,486	2,521	+0.44%	81,100	1012億1815万	+2.15%
07/01	2,516	2,530	2,490	2,510	-0.08%	43,400	1007億7650万	+1.78%
06/28	2,501	2,521	2,497	2,512	-0.08%	49,100	1008億5680万	+1.91%
06/27	2,505	2,514	2,492	2,514	0%	48,500	1009億3710万	+2.03%
06/26	2,490	2,525	2,476	2,514	+0.68%	58,200	1009億3710万	+2.03%
06/25	2,471	2,520	2,465	2,497	+2.34%	93,200	1002億5455万	+1.38%
06/24	2,427	2,442	2,409	2,440	+1.41%	89,300	979億6600万	-0.89%
06/21	2,432	2,449	2,406	2,406	-0.41%	106,500	966億90万	-2.31%
06/20	2,413	2,423	2,402	2,416	+0.12%	50,600	970億240万	-1.95%
06/19	2,411	2,420	2,403	2,413	-0.25%	33,000	968億8195万	-2.07%
06/18	2,449	2,463	2,419	2,419	-0.66%	98,200	971億2285万	-1.83%
06/17	2,445	2,455	2,402	2,435	-0.61%	79,000	977億6525万	-1.1%
06/14	2,393	2,454	2,376	2,450	+2.04%	100,400	983億6750万	-0.77%
06/13	2,450	2,456	2,401	2,401	-2.12%	74,300	964億15万	-2.99%
06/12	2,435	2,468	2,428	2,453	+0.45%	50,900	984億8795万	-1.17%
06/11	2,468	2,493	2,438	2,442	-1.05%	48,200	980億4630万	-1.81%
06/10	2,472	2,476	2,450	2,468	+0.69%	36,000	990億9020万	-0.96%
06/07	2,455	2,467	2,442	2,451	-0.16%	37,600	984億765万	-1.76%
06/06	2,485	2,501	2,442	2,455	-0.61%	55,400	985億6825万	-1.68%
06/05	2,554	2,554	2,462	2,470	-4.63%	87,100	991億7050万	-1.28%
06/04	2,537	2,622	2,522	2,590	+2.17%	74,700	1039億8850万	+3.39%
06/03	2,470	2,536	2,465	2,535	+1.56%	87,200	1017億8025万	+1.32%
05/31	2,455	2,499	2,425	2,496	+2.25%	171,100	1002億1440万	-0.32%
05/30	2,438	2,450	2,420	2,441	-0.2%	54,000	980億615万	-2.59%
05/29	2,473	2,479	2,440	2,446	-1.09%	35,700	982億690万	-2.55%
05/28	2,485	2,489	2,450	2,473	-0.44%	58,000	992億9095万	-1.51%
05/27	2,495	2,503	2,481	2,484	-0.64%	43,000	997億3260万	-1.23%
05/24	2,466	2,514	2,463	2,500	-0.64%	88,500	1003億7500万	-0.68%
05/23	2,483	2,520	2,467	2,516	+1.04%	84,600	1010億1740万	-0.08%
05/22	2,490	2,510	2,479	2,490	+0.93%	104,700	999億7350万	-1.19%
05/21	2,466	2,485	2,455	2,467	+0.57%	82,100	990億5005万	-2.14%
05/20	2,448	2,454	2,410	2,453	+0.7%	98,800	984億8795万	-2.85%
05/17	2,416	2,454	2,383	2,436	+0.41%	88,500	978億540万	-3.68%
05/16	2,393	2,442	2,369	2,426	+1.38%	196,900	974億390万	-4.26%
05/15	2,350	2,401	2,273	2,393	+0.84%	288,400	960億7895万	-5.79%
05/14	14:00 2024年3月期決算短信〔日本基準〕(連結)
05/14	14:00 株主提案権行使に係る書面の受領及び当社取締役会意見に関するお知らせ
05/14	14:00 代表取締役の異動に関するお知らせ
05/14	2,612	2,638	2,336	2,373	-9.15%	280,200	952億7595万	-6.83%
05/13	2,650	2,662	2,582	2,612	+0.38%	77,100	1048億7180万	+2.23%
05/10	2,599	2,630	2,586	2,602	+0.5%	59,400	1044億7030万	+1.88%
05/09	2,561	2,593	2,544	2,589	+1.09%	45,100	1039億4835万	+1.45%
05/08	2,561	2,574	2,541	2,561	-0.47%	57,200	1028億2415万	+0.35%
05/07	2,534	2,576	2,534	2,573	+1.54%	54,200	1033億595万	+0.78%
05/02	2,535	2,554	2,516	2,534	+0.48%	51,800	1017億4010万	-0.71%
05/01	2,571	2,571	2,514	2,522	-2.06%	35,700	1012億5830万	-1.41%
04/30	2,575	2,584	2,550	2,575	+1.1%	58,500	1033億8625万	+0.47%
04/26	2,513	2,554	2,469	2,547	+1.35%	65,800	1022億6205万	-0.7%
04/25	2,567	2,574	2,492	2,513	-2.48%	67,200	1008億9695万	-2.22%
04/24	2,579	2,587	2,565	2,577	+0.98%	87,400	1034億6655万	0%

7226 極東開発工業

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート