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
04/25	138	144	137	144	+3.6%	1,135,200	195億8289万	+2.86%
04/24	138	140	137	139	+0.72%	467,500	189億293万	-0.71%
04/23	137	140	137	138	+1.47%	581,200	187億6694万	-2.13%
04/22	138	140	136	136	0%	564,800	184億9495万	-2.86%
04/19	138	139	133	136	-2.16%	1,288,300	184億9495万	-2.86%
04/18	138	141	137	139	+1.46%	549,700	189億293万	-0.71%
04/17	139	140	136	137	-1.44%	662,000	186億3095万	-2.14%
04/16	142	144	139	139	-2.8%	680,700	189億293万	-0.71%
04/15	140	143	140	143	+0.7%	503,800	194億4690万	+2.14%
04/12	10:30 連結子会社からの配当金受領に関するお知らせ
04/12	142	144	140	142	+1.43%	806,800	193億1091万	+1.43%
04/11	138	141	138	140	+0.72%	784,900	190億3892万	0%
04/10	138	143	138	139	+0.72%	697,300	189億293万	-0.71%
04/09	139	140	138	138	-1.43%	464,100	187億6694万	-0.72%
04/08	140	141	138	140	+0.72%	717,100	190億3892万	+1.45%
04/05	138	140	136	139	-0.71%	569,400	189億293万	+1.46%
04/04	139	141	136	140	+2.94%	756,800	190億3892万	+2.94%
04/03	135	139	134	136	-0.73%	965,000	184億9495万	+0.74%
04/02	138	140	137	137	-1.44%	695,200	186億3095万	+2.24%
04/01	146	146	139	139	-4.79%	1,434,800	189億293万	+4.51%
03/29	144	146	142	146	+1.39%	740,900	198億5488万	+10.61%
03/28	145	153	144	144	-0.69%	2,172,200	195億8289万	+9.92%
03/27	144	147	143	145	+1.4%	1,236,900	197億1888万	+11.54%
03/26	143	145	142	143	-0.69%	678,200	194億4690万	+10.85%
03/25	146	148	143	144	-2.04%	843,500	195億8289万	+12.5%
03/22	143	149	143	147	+2.8%	1,239,700	199億9087万	+16.67%
03/21	144	148	142	143	-0.69%	1,469,700	194億4690万	+14.4%
03/19	134	146	134	144	+7.46%	2,118,500	195億8289万	+16.13%
03/18	129	137	129	134	+3.08%	1,638,000	182億2297万	+8.94%
03/15	134	136	126	130	-4.41%	5,020,400	176億7900万	+6.56%
03/14	135	138	135	136	+1.49%	844,600	184億9495万	+11.48%
03/13	143	143	133	134	-6.29%	2,233,900	182億2297万	+10.74%
03/12	134	144	133	143	+5.15%	1,652,400	194億4690万	+19.17%
03/11	146	148	130	136	-8.72%	3,939,200	184億9495万	+14.29%
03/08	140	156	138	149	+7.97%	5,721,300	202億6285万	+26.27%
03/07	145	148	132	138	+3.76%	4,821,000	187億6694万	+18.97%
03/06	115	134	114	133	+14.66%	4,731,600	180億8698万	+15.65%
03/05	113	116	112	116	+0.87%	701,400	157億7511万	+0.87%
03/04	115	116	113	115	0%	725,900	156億3911万	0%
03/01	117	117	115	115	-1.71%	609,500	156億3911万	0%
02/29	116	117	115	117	+1.74%	425,900	159億1110万	+1.74%
02/28	114	116	114	115	0%	523,100	156億3911万	0%
02/27	113	115	113	115	+1.77%	478,000	156億3911万	0%
02/26	113	114	112	113	0%	507,700	153億6713万	-1.74%
02/22	115	115	113	113	0%	486,400	153億6713万	-1.74%
02/21	114	115	113	113	-0.88%	418,800	153億6713万	-1.74%
02/20	116	118	114	114	-1.72%	530,500	155億312万	-0.87%
02/19	116	118	114	116	-1.69%	853,700	157億7511万	+0.87%
02/16	116	118	116	118	+3.51%	553,000	160億4709万	+3.51%
02/15	118	120	114	114	-3.39%	603,400	155億312万	0%
02/14	120	120	117	118	-1.67%	641,000	160億4709万	+3.51%
02/13	117	120	116	120	+3.45%	1,094,800	163億1908万	+5.26%
02/09	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	113	116	112	116	+1.75%	782,100	157億7511万	+1.75%
02/08	114	115	112	114	0%	443,100	155億312万	0%
02/07	113	116	113	114	+0.88%	564,300	155億312万	0%
02/06	113	115	112	113	+0.89%	400,600	153億6713万	-0.88%
02/05	111	114	111	112	+0.9%	458,800	152億3114万	-0.88%
02/02	113	113	111	111	-1.77%	845,200	150億9515万	-1.77%
02/01	114	114	112	113	-0.88%	406,900	153億6713万	0%
01/31	113	114	112	114	+0.88%	519,100	155億312万	+0.88%
01/30	115	115	113	113	-2.59%	529,800	153億6713万	+0.89%
01/29	115	117	115	116	+1.75%	280,900	157億7511万	+3.57%
01/26	115	116	114	114	-1.72%	478,000	155億312万	+1.79%
01/25	116	118	115	116	0%	397,100	157億7511万	+4.5%
01/24	117	118	116	116	-0.85%	362,000	157億7511万	+4.5%
01/23	117	118	117	117	0%	365,100	159億1110万	+5.41%
01/22	115	117	115	117	+3.54%	607,400	159億1110万	+5.41%
01/19	116	116	112	113	-1.74%	670,700	153億6713万	+2.73%
01/18	112	117	112	115	+3.6%	1,025,500	156億3911万	+4.55%
01/17	111	113	111	111	0%	578,200	150億9515万	+0.91%
01/16	113	114	111	111	-1.77%	318,600	150億9515万	+0.91%
01/15	112	114	112	113	+0.89%	242,900	153億6713万	+2.73%
01/12	113	114	111	112	0%	518,700	152億3114万	+1.82%
01/11	116	116	110	112	-2.61%	929,400	152億3114万	+1.82%
01/10	115	116	114	115	-0.86%	433,900	156億3911万	+3.6%
01/09	117	118	114	116	0%	670,800	157億7511万	+4.5%
01/05	116	118	115	116	+0.87%	1,072,500	157億7511万	+4.5%
01/04	112	116	110	115	+2.68%	702,900	156億3911万	+3.6%
2023
12/29	113	113	110	112	+0.9%	730,100	152億3114万	+0.9%
12/28	106	112	106	111	+4.72%	760,400	150億9515万	0%
12/27	103	107	102	106	+3.92%	1,767,500	144億1518万	-5.36%
12/26	105	105	102	102	-2.86%	1,217,200	138億7121万	-8.93%
12/25	105	106	104	105	0%	1,122,200	142億7919万	-7.08%
12/22	105	106	104	105	-0.94%	801,700	142億7919万	-7.89%
12/21	107	108	105	106	-1.85%	808,600	144億1518万	-7.02%
12/20	108	110	107	108	0%	850,900	146億8717万	-6.09%
12/19	108	109	106	108	-0.92%	956,300	146億8717万	-6.9%
12/18	108	109	106	109	+0.93%	632,100	148億2316万	-6.03%
12/15	110	111	108	108	-2.7%	843,600	146億8717万	-7.69%
12/14	110	111	108	111	+0.91%	984,900	150億9515万	-5.93%
12/13	105	112	105	110	+3.77%	1,432,700	149億5915万	-6.78%
12/12	109	109	105	106	-0.93%	1,122,100	144億1518万	-10.92%
12/11	110	110	107	107	-1.83%	1,297,700	145億5118万	-10.83%
12/08	112	112	108	109	-3.54%	1,166,500	148億2316万	-9.17%
12/07	115	116	112	113	-2.59%	1,034,000	153億6713万	-6.61%
12/06	116	118	116	116	0%	822,400	157億7511万	-4.13%
12/05	116	119	116	116	-0.85%	821,700	157億7511万	-4.13%
12/04	117	118	115	117	0%	544,500	159億1110万	-4.1%
12/01	119	119	116	117	-0.85%	1,004,000	159億1110万	-4.1%
11/30	119	119	118	118	0%	714,500	160億4709万	-3.28%
11/29	120	120	118	118	-1.67%	627,700	160億4709万	-3.28%

7238 曙ブレーキ工業

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート