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
07/26	1,046	1,046	1,037	1,037	-0.29%	2,100	36億3246万	+0.97%
07/25	1,035	1,048	1,035	1,040	-0.48%	6,400	36億4297万	+1.36%
07/24	1,045	1,050	1,035	1,045	-0.29%	6,500	36億6048万	+1.95%
07/23	1,045	1,048	1,040	1,048	+0.87%	9,300	36億7099万	+2.34%
07/22	1,040	1,043	1,031	1,039	+0.78%	9,600	36億3947万	+1.66%
07/19	1,034	1,034	1,023	1,031	+0.59%	3,900	36億1144万	+1.08%
07/18	1,014	1,028	1,010	1,025	+0.89%	4,800	35億9043万	+0.59%
07/17	1,019	1,026	1,015	1,016	-0.29%	6,000	35億5890万	-0.29%
07/16	1,016	1,024	1,015	1,019	0%	2,600	35億6941万	+0.1%
07/12	1,014	1,024	1,007	1,019	+0.59%	5,900	35億6941万	+0.1%
07/11	1,018	1,020	1,013	1,013	-0.69%	3,400	35億4839万	-0.39%
07/10	1,024	1,024	1,020	1,020	-0.39%	2,000	35億7291万	+0.29%
07/09	1,022	1,030	1,016	1,024	-0.29%	6,200	35億8692万	+0.79%
07/08	1,026	1,028	1,022	1,027	0%	2,000	35億9743万	+1.18%
07/05	1,040	1,040	1,025	1,027	-1.15%	5,200	35億9743万	+1.18%
07/04	1,024	1,039	1,024	1,039	+1.56%	9,700	36億3947万	+2.47%
07/03	1,032	1,032	1,023	1,023	-0.87%	3,500	35億8342万	+1.09%
07/02	1,024	1,034	1,023	1,032	+0.68%	5,100	36億1495万	+1.98%
07/01	1,026	1,030	1,023	1,025	-0.1%	1,600	35億9043万	+1.38%
06/28	1,028	1,035	1,025	1,026	+0.1%	7,800	35億9393万	+1.58%
06/27	1,027	1,035	1,022	1,025	+0.1%	5,100	35億9043万	+1.59%
06/26	1,027	1,027	1,023	1,024	-0.1%	2,900	35億8692万	+1.59%
06/25	1,026	1,026	1,018	1,025	+0.1%	2,200	35億9043万	+1.79%
06/24	1,020	1,024	1,016	1,024	+0.99%	10,300	35億8692万	+1.69%
06/21	1,017	1,018	1,013	1,014	+0.4%	3,100	35億5189万	+0.8%
06/20	15:00 長期ビジョン及び中期経営計画策定に関するお知らせ
06/20	1,012	1,012	1,008	1,010	-0.1%	2,400	35億3788万	+0.5%
06/19	1,012	1,012	1,008	1,011	+0.3%	3,500	35億4139万	+0.7%
06/18	1,015	1,015	1,005	1,008	+0.5%	2,000	35億3088万	+0.4%
06/17	1,001	1,012	1,001	1,003	+0.3%	5,600	35億1336万	0%
06/14	1,001	1,005	1,000	1,000	-0.3%	3,800	35億285万	-0.3%
06/13	1,010	1,010	1,003	1,003	-0.4%	2,700	35億1336万	0%
06/12	1,008	1,013	1,007	1,007	-0.2%	1,200	35億2737万	+0.4%
06/11	1,017	1,017	1,009	1,009	+0.1%	4,000	35億3438万	+0.7%
06/10	1,003	1,015	1,003	1,008	+0.5%	18,400	35億3088万	+0.6%
06/07	10:30 2024年3月期決算説明会資料
06/07	1,004	1,010	1,003	1,003	0%	4,200	35億1336万	+0.2%
06/06	1,002	1,005	1,002	1,003	-0.1%	3,000	35億1336万	+0.2%
06/05	1,003	1,010	1,002	1,004	0%	2,000	35億1687万	+0.3%
06/04	1,010	1,010	1,004	1,004	-0.59%	1,000	35億1687万	+0.4%
06/03	1,007	1,010	1,005	1,010	+0.3%	1,700	35億3788万	+1.1%
05/31	1,000	1,009	1,000	1,007	+0.7%	3,700	35億2737万	+0.8%
05/30	1,002	1,003	1,000	1,000	-0.4%	4,100	35億285万	+0.2%
05/29	15:00 (訂正)「2024年3月期決算短信〔日本基準〕(連結)」の一部訂正について
05/29	1,003	1,008	1,003	1,004	-0.59%	1,400	35億1687万	+0.6%
05/28	1,007	1,010	1,002	1,010	0%	3,900	35億3788万	+1.2%
05/27	1,008	1,010	1,003	1,010	+0.5%	3,200	35億3788万	+1.3%
05/24	1,004	1,005	1,004	1,005	+0.2%	1,300	35億2037万	+0.9%
05/23	1,002	1,003	999	1,003	+0.1%	2,600	35億1336万	+0.7%
05/22	1,009	1,009	1,002	1,002	-0.2%	2,900	35億986万	+0.7%
05/21	1,009	1,009	1,003	1,004	+0.4%	4,100	35億1687万	+0.9%
05/20	1,004	1,010	996	1,000	+0.2%	8,400	35億285万	+0.5%
05/17	996	1,006	996	998	+0.2%	4,200	34億9585万	+0.3%
05/16	1,001	1,002	996	996	-0.3%	9,500	34億8884万	+0.1%
05/15	998	999	995	999	+0.6%	2,300	34億9935万	+0.4%
05/14	15:00 2024年3月期決算短信〔日本基準〕(連結)
05/14	15:00 個別業績の前期実績値との差異に関するお知らせ
05/14	997	998	992	993	+0.1%	5,200	34億7833万	-0.2%
05/13	997	998	992	992	-0.6%	8,100	34億7483万	-0.3%
05/10	16:00 業績予想の修正および繰延税金資産の計上に関するお知らせ
05/10	1,000	1,004	995	998	-0.1%	2,900	34億9585万	+0.2%
05/09	1,000	1,002	995	999	+0.3%	4,700	34億9935万	+0.2%
05/08	1,000	1,006	996	996	0%	6,900	34億8884万	-0.2%
05/07	1,005	1,005	996	996	0%	6,900	34億8884万	-0.2%
05/02	995	1,000	995	996	+0.1%	6,600	34億8884万	-0.3%
05/01	992	995	992	995	+0.2%	900	34億8534万	-0.5%
04/30	988	997	988	993	+1.12%	2,300	34億7833万	-0.8%
04/26	997	999	982	982	-1.6%	20,100	34億3980万	-2%
04/25	999	1,002	998	998	+0.1%	2,800	34億9585万	-0.6%
04/24	997	1,001	997	997	+0.2%	2,600	34億9235万	-0.8%
04/23	995	1,000	995	995	0%	2,500	34億8534万	-1.09%
04/22	999	1,001	995	995	0%	4,600	34億8534万	-1.19%
04/19	991	997	991	995	+0.4%	3,500	34億8534万	-1.29%
04/18	993	998	991	991	-0.2%	1,600	34億7133万	-1.78%
04/17	990	999	988	993	+0.3%	5,700	34億7833万	-1.68%
04/16	990	993	990	990	0%	5,300	34億6783万	-2.08%
04/15	993	998	990	990	-0.2%	6,100	34億6783万	-2.17%
04/12	1,002	1,003	990	992	-0.8%	6,600	34億7483万	-2.17%
04/11	1,005	1,005	1,000	1,000	-0.4%	2,000	35億285万	-1.48%
04/10	1,001	1,004	1,001	1,004	+0.6%	1,800	35億1687万	-1.18%
04/09	1,001	1,006	998	998	-0.3%	4,300	34億9585万	-1.87%
04/08	997	1,001	997	1,001	+0.4%	2,900	35億636万	-1.67%
04/05	1,001	1,004	997	997	-0.5%	7,000	34億9235万	-2.16%
04/04	1,015	1,015	1,002	1,002	-0.79%	5,300	35億986万	-1.76%
04/03	1,010	1,018	1,010	1,010	0%	1,700	35億3788万	-0.98%
04/02	1,022	1,022	1,007	1,010	-1.17%	4,700	35億3788万	-1.08%
04/01	1,018	1,031	1,015	1,022	+0.89%	10,800	35億7992万	+0.1%
03/29	1,002	1,013	1,002	1,013	+0.8%	10,600	35億4839万	-0.78%
03/28	1,001	1,015	1,001	1,005	-2.05%	14,500	35億2037万	-1.66%
03/27	15:00 投資有価証券売却益(特別利益)の計上に関するお知らせ
03/27	1,023	1,033	1,023	1,026	+0.49%	16,800	35億9393万	+0.29%
03/26	1,022	1,025	1,018	1,021	0%	12,800	35億7641万	-0.2%
03/25	1,024	1,027	1,021	1,021	-0.29%	13,800	35億7641万	-0.2%
03/22	1,033	1,033	1,022	1,024	-0.49%	14,100	35億8692万	+0.1%
03/21	1,024	1,033	1,022	1,029	+0.49%	6,800	36億444万	+0.59%
03/19	1,018	1,027	1,016	1,024	+0.69%	2,400	35億8692万	0%
03/18	1,023	1,024	1,015	1,017	+0.2%	5,000	35億6240万	-0.68%
03/15	1,024	1,028	1,015	1,015	-0.78%	5,200	35億5540万	-0.88%
03/14	1,018	1,024	1,017	1,023	+0.29%	3,300	35億8342万	-0.2%
03/13	1,020	1,025	1,020	1,020	-0.49%	2,800	35億7291万	-0.58%
03/12	1,019	1,026	1,018	1,025	+0.39%	2,000	35億9043万	-0.1%
03/11	1,024	1,026	1,018	1,021	-0.49%	6,100	35億7641万	-0.58%
03/08	1,025	1,029	1,025	1,026	+0.1%	2,300	35億9393万	-0.1%
03/07	1,029	1,031	1,025	1,025	-0.39%	4,100	35億9043万	-0.29%
03/06	1,026	1,035	1,024	1,029	+0.78%	7,800	36億444万	+0.19%
03/05	1,021	1,030	1,021	1,021	-0.1%	4,600	35億7641万	-0.58%
03/04	1,025	1,028	1,020	1,022	-0.1%	6,100	35億7992万	-0.49%

7284 盟和産業

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート