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
04/24	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%
03/01	1,021	1,026	1,019	1,023	+0.29%	2,500	35億8342万	-0.39%
02/29	1,016	1,024	1,016	1,020	+0.29%	3,700	35億7291万	-0.68%
02/28	1,016	1,022	1,016	1,017	+0.1%	3,300	35億6240万	-0.97%
02/27	1,016	1,025	1,016	1,016	0%	3,200	35億5890万	-1.07%
02/26	1,029	1,030	1,016	1,016	-1.26%	10,200	35億5890万	-1.07%
02/22	1,031	1,034	1,018	1,029	+0.19%	8,000	36億444万	+0.19%
02/21	1,025	1,030	1,022	1,027	+0.1%	4,200	35億9743万	0%
02/20	1,029	1,030	1,023	1,026	-0.29%	2,400	35億9393万	0%
02/19	1,028	1,033	1,028	1,029	+0.1%	1,300	36億444万	+0.29%
02/16	1,023	1,028	1,023	1,028	+0.29%	3,200	36億93万	+0.29%
02/15	1,034	1,034	1,025	1,025	-0.87%	3,900	35億9043万	+0.1%
02/14	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/14	1,038	1,040	1,031	1,034	+0.29%	4,300	36億2195万	+0.98%
02/13	1,030	1,040	1,030	1,031	+0.39%	5,000	36億1144万	+0.78%
02/09	1,031	1,033	1,027	1,027	-0.29%	3,000	35億9743万	+0.49%
02/08	1,032	1,033	1,027	1,030	-0.48%	7,500	36億794万	+0.98%
02/07	1,040	1,040	1,032	1,035	-0.48%	6,100	36億2545万	+1.67%
02/06	1,038	1,040	1,033	1,040	+0.39%	4,800	36億4297万	+2.36%
02/05	1,038	1,040	1,030	1,036	-0.19%	11,800	36億2896万	+2.17%
02/02	1,038	1,040	1,031	1,038	+0.78%	7,100	36億3596万	+2.57%
02/01	1,040	1,040	1,025	1,030	-0.39%	10,700	36億794万	+1.98%
01/31	1,040	1,040	1,031	1,034	+1.87%	11,400	36億2195万	+2.68%
01/30	1,029	1,039	1,015	1,015	-1.36%	46,900	35億5540万	+1%
01/29	1,024	1,029	1,021	1,029	+0.49%	5,100	36億444万	+2.49%
01/26	1,024	1,026	1,015	1,024	+0.29%	5,500	35億8692万	+2.3%
01/25	1,021	1,027	1,021	1,021	-0.1%	3,700	35億7641万	+2.2%
01/24	1,019	1,022	1,017	1,022	+0.99%	3,600	35億7992万	+2.51%
01/23	1,024	1,025	1,012	1,012	-0.39%	7,600	35億4489万	+1.61%
01/22	1,024	1,024	1,015	1,016	+0.2%	5,200	35億5890万	+2.11%
01/19	1,023	1,024	1,014	1,014	-0.88%	6,400	35億5189万	+2.11%
01/18	1,026	1,032	1,023	1,023	-0.29%	5,000	35億8342万	+3.13%
01/17	1,015	1,030	1,010	1,026	+1.68%	21,300	35億9393万	+3.53%
01/16	1,015	1,018	1,008	1,009	-0.1%	10,900	35億3438万	+2.02%
01/15	1,022	1,022	1,010	1,010	0%	7,900	35億3788万	+2.23%
01/12	1,020	1,020	1,010	1,010	-0.39%	6,100	35億3788万	+2.33%
01/11	1,017	1,017	1,011	1,014	+0.3%	7,900	35億5189万	+2.84%
01/10	1,002	1,011	1,002	1,011	-0.39%	8,900	35億4139万	+2.64%
01/09	1,002	1,018	1,002	1,015	+1.6%	9,200	35億5540万	+3.15%
01/05	999	999	995	999	+0.5%	4,600	34億9935万	+1.63%
01/04	990	998	990	994	+0.91%	9,400	34億8184万	+1.12%
2023
12/29	988	989	984	985	+0.31%	4,800	34億5031万	+0.2%
12/28	987	989	981	982	+0.2%	3,800	34億3980万	-0.1%
12/27	968	980	968	980	0%	9,300	34億3280万	-0.31%
12/26	982	989	976	980	-0.41%	7,300	34億3280万	-0.31%
12/25	987	987	976	984	+0.82%	9,600	34億4681万	+0.1%
12/22	972	980	972	976	+0.41%	4,500	34億1879万	-0.61%
12/21	971	977	971	972	-0.92%	3,500	34億477万	-1.02%
12/20	974	983	970	981	+0.93%	7,200	34億3630万	-0.2%
12/19	970	972	965	972	-0.1%	9,600	34億477万	-1.12%
12/18	974	976	970	973	-0.1%	6,300	34億828万	-1.12%
12/15	978	980	971	974	-0.51%	8,500	34億1178万	-1.02%
12/14	983	983	979	979	-0.71%	12,500	34億2929万	-0.61%
12/13	983	990	981	986	+0.31%	7,100	34億5381万	+0.1%
12/12	990	990	983	983	-0.51%	5,800	34億4331万	-0.1%
12/11	988	992	982	988	+0.3%	6,700	34億6082万	+0.3%
12/08	997	997	985	985	0%	7,300	34億5031万	+0.1%
12/07	986	986	984	985	0%	3,600	34億5031万	+0.1%
12/06	986	986	980	985	+0.41%	4,800	34億5031万	+0.2%
12/05	988	988	980	981	-0.41%	4,800	34億3630万	-0.1%
12/04	987	991	984	985	-0.3%	14,200	34億5031万	+0.31%
12/01	10:30 2024年3月期第2四半期決算説明会資料
12/01	994	994	986	988	-0.5%	7,000	34億6082万	+0.51%
11/30	993	997	990	993	-0.2%	2,200	34億7833万	+1.02%
11/29	994	996	990	995	+0.1%	4,300	34億8534万	+1.32%
11/28	990	994	986	994	+0.71%	9,700	34億8184万	+1.22%

7284 盟和産業

IR情報

2023/11/28～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート