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	2,282	2,305	2,267	2,290	+1.42%	254,600	3964億8724万	-0.17%
09/17	2,300	2,302	2,226	2,258	-1.05%	427,700	3909億4681万	-1.31%
09/13	2,301	2,312	2,274	2,282	-2.31%	357,500	3951億214万	+0.09%
09/12	2,339	2,345	2,305	2,336	+1.57%	223,100	4044億5162万	+2.86%
09/11	2,329	2,343	2,283	2,300	-1.25%	209,700	3982億1863万	+1.86%
09/10	2,337	2,358	2,320	2,329	-1.27%	307,500	4032億3965万	+3.65%
09/09	2,328	2,371	2,289	2,359	-0.46%	607,200	4084億3380万	+5.78%
09/06	2,364	2,395	2,350	2,370	-0.08%	519,600	4103億3833万	+7%
09/05	2,369	2,406	2,340	2,372	-1%	314,000	4106億8460万	+7.57%
09/04	2,449	2,460	2,396	2,396	-3.15%	530,800	4148億3993万	+8.96%
09/03	2,444	2,474	2,413	2,474	+1.14%	471,900	4283億4474万	+13.02%
09/02	2,417	2,460	2,400	2,446	+2.47%	882,800	4234億9686万	+12.36%
08/30	2,370	2,426	2,357	2,387	+2.05%	716,100	4132億8168万	+10.36%
08/29	2,346	2,380	2,301	2,339	+2.77%	617,600	4049億7103万	+8.64%
08/28	2,251	2,278	2,246	2,276	+0.13%	173,400	3940億6331万	+5.96%
08/27	2,257	2,275	2,236	2,273	+0.89%	184,300	3935億4389万	+5.92%
08/26	2,281	2,281	2,235	2,253	-1.23%	313,300	3900億8112万	+5.08%
08/23	2,240	2,283	2,240	2,281	+2.61%	315,100	3949億2900万	+6.49%
08/22	2,228	2,236	2,211	2,223	+0.41%	177,900	3848億8696万	+3.93%
08/21	2,195	2,230	2,187	2,214	-0.18%	227,700	3833億2872万	+3.51%
08/20	2,224	2,226	2,197	2,218	+0.5%	185,000	3840億2127万	+3.64%
08/19	2,197	2,215	2,188	2,207	+0.36%	205,100	3821億1675万	+3.18%
08/16	2,197	2,216	2,184	2,199	+2.37%	223,400	3807億3164万	+2.81%
08/15	2,150	2,170	2,137	2,148	+0.75%	203,100	3719億157万	+0.47%
08/14	2,119	2,142	2,101	2,132	+0.05%	254,900	3691億3136万	-0.33%
08/13	2,064	2,131	2,064	2,131	+3.55%	261,000	3689億5822万	-0.37%
08/09	2,100	2,124	2,040	2,058	+0.64%	352,900	3563億1910万	-3.83%
08/08	2,000	2,086	1,997	2,045	+0.84%	368,400	3540億6830万	-4.71%
08/07	1,953	2,076	1,939	2,028	-0.05%	493,100	3511億2495万	-5.72%
08/06	2,054	2,097	1,983	2,029	+7.7%	725,200	3512億9809万	-5.89%
08/05	2,042	2,075	1,854	1,884	-5.18%	1,280,500	3261億9300万	-12.82%
08/02	15:00 2025年3月期第2四半期および通期連結業績予想修正のお知らせ
08/02	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/02	2,075	2,080	1,980	1,987	-6.49%	674,900	3440億2627万	-8.48%
08/01	2,174	2,178	2,119	2,125	-4.41%	421,000	3679億1939万	-2.39%
07/31	2,153	2,226	2,147	2,223	+3.73%	386,400	3848億8696万	+2.07%
07/30	2,143	2,158	2,122	2,143	-1.02%	305,300	3710億3588万	-1.47%
07/29	2,146	2,181	2,137	2,165	+2.17%	337,100	3748億4493万	-0.41%
07/26	2,134	2,144	2,111	2,119	-0.56%	356,400	3668億8055万	-2.4%
07/25	2,175	2,175	2,121	2,131	-3.97%	579,300	3689億5822万	-1.84%
07/24	2,223	2,239	2,211	2,219	-0.18%	433,400	3841億9441万	+2.21%
07/23	2,210	2,240	2,206	2,223	+0.86%	269,200	3848億8696万	+2.58%
07/22	2,224	2,230	2,204	2,204	-0.9%	296,000	3815億9733万	+1.94%
07/19	2,212	2,226	2,189	2,224	+1.37%	367,400	3850億6010万	+2.96%
07/18	2,190	2,225	2,185	2,194	-1.88%	313,000	3798億6595万	+1.76%
07/17	2,244	2,265	2,227	2,236	+0.45%	435,600	3871億3776万	+3.81%
07/16	2,228	2,264	2,225	2,226	+1.23%	407,900	3854億638万	+3.63%
07/12	2,199	2,223	2,190	2,199	-0.36%	282,600	3807億3164万	+2.61%
07/11	2,200	2,220	2,189	2,207	+1.38%	252,000	3821億1675万	+3.23%
07/10	2,156	2,180	2,156	2,177	+0.6%	229,600	3769億2259万	+1.97%
07/09	2,156	2,171	2,149	2,164	+0.93%	175,900	3746億7179万	+1.41%
07/08	2,152	2,159	2,134	2,144	-0.23%	186,800	3712億902万	+0.47%
07/05	2,195	2,197	2,140	2,149	-2.32%	300,900	3720億7471万	+0.66%
07/04	2,170	2,204	2,165	2,200	+1.1%	154,500	3809億478万	+3%
07/03	2,152	2,178	2,148	2,176	+1.21%	212,300	3767億4945万	+2.02%
07/02	2,157	2,164	2,135	2,150	-0.32%	186,900	3722億4785万	+0.94%
07/01	2,155	2,175	2,151	2,157	+0.79%	264,600	3734億5982万	+1.32%
06/28	2,139	2,150	2,128	2,140	+0.05%	157,600	3705億1646万	+0.56%
06/27	2,130	2,149	2,123	2,139	+0.05%	251,200	3703億4333万	+0.56%
06/26	2,144	2,164	2,132	2,138	-0.37%	204,700	3701億7019万	+0.52%
06/25	2,124	2,158	2,114	2,146	+1.61%	316,300	3715億5530万	+0.89%
06/24	2,111	2,127	2,101	2,112	+0.24%	169,100	3656億6859万	-0.66%
06/21	2,132	2,140	2,105	2,107	-0.43%	269,100	3648億289万	-0.89%
06/20	2,107	2,121	2,096	2,116	-0.28%	141,400	3663億6114万	-0.47%
06/19	2,136	2,143	2,116	2,122	-0.24%	111,300	3673億9997万	-0.19%
06/18	2,121	2,140	2,111	2,127	+1.29%	207,200	3682億6566万	0%
06/17	2,128	2,128	2,082	2,100	-1.87%	249,000	3635億9092万	-1.13%
06/14	2,124	2,145	2,116	2,140	+0.47%	244,600	3705億1646万	+0.38%
06/13	2,143	2,168	2,120	2,130	-0.28%	212,200	3687億8508万	-0.33%
06/12	2,095	2,138	2,087	2,136	+2.01%	410,700	3698億2391万	-0.33%
06/11	2,106	2,113	2,088	2,094	-0.85%	349,700	3625億5209万	-2.56%
06/10	2,079	2,113	2,075	2,112	+1.78%	245,200	3656億6859万	-2%
06/07	2,087	2,094	2,067	2,075	-1.75%	374,900	3592億6246万	-4.02%
06/06	2,166	2,169	2,099	2,112	-2.27%	285,700	3656億6859万	-2.67%
06/05	2,140	2,174	2,140	2,161	-0.09%	240,100	3741億5237万	-0.73%
06/04	2,148	2,165	2,132	2,163	-0.55%	222,100	3744億9865万	-0.83%
06/03	2,183	2,210	2,170	2,175	0%	316,400	3765億7631万	-0.41%
05/31	2,128	2,175	2,114	2,175	+2.89%	396,500	3765億7631万	-0.55%
05/30	2,100	2,114	2,077	2,114	+0.24%	181,400	3660億1486万	-3.25%
05/29	2,121	2,126	2,107	2,109	-0.61%	179,500	3651億4917万	-3.52%
05/28	2,126	2,130	2,111	2,122	-0.14%	220,100	3673億9997万	-2.88%
05/27	2,129	2,134	2,109	2,125	-0.19%	149,700	3679億1939万	-2.75%
05/24	2,105	2,135	2,096	2,129	-0.28%	159,000	3686億1194万	-2.47%
05/23	2,132	2,149	2,113	2,135	+0.09%	201,300	3696億5077万	-2.15%
05/22	16:00 定款一部変更に関するお知らせ
05/22	16:00 代表取締役の異動(退任)および役員の異動に関するお知らせ
05/22	16:00 2024年3月期剰余金の配当に関するお知らせ
05/22	2,120	2,142	2,117	2,133	+0.19%	206,800	3693億449万	-2.29%
05/21	2,117	2,150	2,107	2,129	+1.19%	298,900	3686億1194万	-2.47%
05/20	2,111	2,130	2,092	2,104	-0.52%	248,400	3642億8348万	-3.62%
05/17	2,117	2,137	2,099	2,115	-0.09%	387,900	3661億8800万	-3.16%
05/16	2,140	2,154	2,076	2,117	-0.84%	374,900	3665億3428万	-3.07%
05/15	2,119	2,160	2,119	2,135	+3.19%	883,300	3696億5077万	-2.24%
05/14	2,184	2,184	2,032	2,069	-9.41%	1,503,600	3582億2363万	-5.14%
05/13	15:00 2024年3月期決算短信〔日本基準〕(連結)
05/13	2,269	2,290	2,237	2,284	+0.35%	345,200	3954億4841万	+4.77%
05/10	2,288	2,297	2,250	2,276	-0.04%	347,100	3940億6331万	+4.88%
05/09	2,275	2,293	2,242	2,277	+0.18%	295,400	3942億3644万	+5.51%
05/08	2,277	2,291	2,258	2,273	+0.22%	309,900	3935億4389万	+5.77%
05/07	2,262	2,281	2,248	2,268	-0.04%	396,200	3926億7820万	+5.88%
05/02	2,279	2,279	2,252	2,269	-0.48%	267,700	3928億5134万	+6.33%
05/01	2,256	2,289	2,242	2,280	-0.35%	428,000	3947億5586万	+7.14%
04/30	2,275	2,300	2,245	2,288	+0.93%	480,100	3961億4097万	+7.87%
04/26	2,211	2,268	2,189	2,267	+1.43%	579,500	3925億506万	+7.19%
04/25	2,262	2,275	2,234	2,235	-0.75%	581,900	3869億6463万	+5.92%
04/24	2,150	2,252	2,146	2,252	+5.78%	824,200	3899億798万	+6.98%
04/23	16:00 2024年3月期配当予想の修正に関するお知らせ

7240 NOK

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