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	732	737	728	736	+0.82%	3,500	-	+0.68%
09/17	730	737	728	730	0%	4,100	-	+0.41%
09/13	729	732	729	730	-0.14%	2,300	-	+0.97%
09/12	737	738	730	731	+0.69%	1,600	-	+1.81%
09/11	738	743	715	726	0%	6,300	-	+1.82%
09/10	719	731	719	726	+1.54%	1,600	-	+2.69%
09/09	714	728	696	715	-1.92%	7,000	-	+2%
09/06	730	736	720	729	+0.55%	6,000	-	+4.29%
09/05	712	730	712	725	-0.28%	6,400	-	+3.72%
09/04	721	731	712	727	-2.68%	10,100	-	+3.86%
09/03	733	747	731	747	-0.13%	3,800	-	+6.56%
09/02	761	761	720	748	-1.71%	4,000	-	+6.55%
08/30	756	770	756	761	+1.87%	5,300	-	+8.4%
08/29	740	770	730	747	+1.77%	7,300	-	+6.56%
08/28	741	749	726	734	-2.39%	7,300	-	+4.56%
08/27	760	781	735	752	-0.92%	13,900	-	+6.67%
08/26	727	764	725	759	+4.69%	10,900	-	+7.36%
08/23	731	747	725	725	-0.82%	14,400	-	+2.26%
08/22	718	731	718	731	+1.81%	2,700	-	+2.52%
08/21	722	723	714	718	-1.24%	2,500	-	0%
08/20	758	758	711	727	-2.15%	5,100	-	+0.55%
08/19	748	753	725	743	+1.36%	8,000	-	+2.2%
08/16	737	737	707	733	-0.81%	19,800	-	+0.55%
08/15	673	739	646	739	+15.65%	84,700	-	+0.96%
08/14	15:00 2024年6月期通期業績予想と実績との差異及び特別損失計上に関するお知らせ
08/14	15:00 2024年6月期決算短信〔日本基準〕(連結)
08/14	628	679	628	639	-0.16%	8,900	-	-13.06%
08/13	621	660	620	640	+4.75%	5,300	-	-13.63%
08/09	624	624	610	611	-0.49%	2,700	-	-18.21%
08/08	615	631	614	614	+1.49%	7,500	-	-18.46%
08/07	580	615	580	605	+3.24%	11,000	-	-20.29%
08/06	576	619	550	586	+3.53%	31,700	-	-23.3%
08/05	650	715	566	566	-15.02%	41,600	-	-26.59%
08/02	735	735	666	666	-9.76%	22,700	-	-14.51%
08/01	736	738	736	738	-1.6%	1,000	-	-5.75%
07/31	751	764	750	750	-0.79%	3,300	-	-4.21%
07/30	742	772	742	756	-0.13%	3,200	-	-3.45%
07/29	754	776	753	757	+0.4%	3,200	-	-3.2%
07/26	728	760	727	754	+2.72%	4,300	-	-3.46%
07/25	769	769	733	734	-6.38%	12,200	-	-5.9%
07/24	795	802	761	784	-2.37%	7,900	-	+0.51%
07/23	780	805	780	803	+1.65%	2,000	-	+3.08%
07/22	828	828	790	790	-4.59%	5,700	-	+1.94%
07/19	827	833	820	828	+0.36%	2,500	-	+7.12%
07/18	826	837	824	825	-1.55%	3,900	-	+7.42%
07/17	846	848	832	838	-0.83%	3,700	-	+9.69%
07/16	824	850	824	845	+2.55%	14,700	-	+11.33%
07/12	796	826	796	824	+1.73%	8,100	-	+9.43%
07/11	806	818	792	810	+0.5%	13,100	-	+8.58%
07/10	803	816	801	806	+0.12%	9,500	-	+8.92%
07/09	808	810	791	805	+0.63%	6,100	-	+9.67%
07/08	784	800	783	800	+1.91%	11,200	-	+9.74%
07/05	768	785	764	785	+2.75%	9,500	-	+8.43%
07/04	768	771	764	764	+0.53%	4,800	-	+6.26%
07/03	734	760	734	760	+3.54%	8,900	-	+6.59%
07/02	759	759	725	734	-2.13%	20,900	-	+3.67%
07/01	770	775	735	750	-2.6%	24,500	-	+6.38%
06/28	770	770	755	770	+1.99%	8,600	-	+9.69%
06/27	771	771	755	755	-0.4%	10,200	-	+8.01%
06/26	743	758	737	758	+2.99%	9,900	-	+8.91%
06/25	731	747	705	736	+0.68%	10,200	-	+6.2%
06/24	730	749	729	731	-0.14%	3,600	-	+5.64%
06/21	743	749	722	732	-1.08%	6,100	-	+6.09%
06/20	728	742	728	740	+0.54%	3,200	-	+7.4%
06/19	743	744	734	736	-0.27%	5,100	-	+7.13%
06/18	729	746	727	738	+2.64%	13,500	-	+7.27%
06/17	720	721	689	719	-1.51%	15,300	-	+3.9%
06/14	728	730	712	730	+2.38%	9,400	-	+4.89%
06/13	710	724	700	713	+0.14%	12,400	-	+2%
06/12	722	722	679	712	-0.97%	14,700	-	+1.14%
06/11	687	724	687	719	+4.66%	14,800	-	+1.55%
06/10	660	690	660	687	+3.62%	17,900	-	-3.65%
06/07	654	670	654	663	+0.91%	3,500	-	-7.66%
06/06	674	674	656	657	-1.05%	5,800	-	-9.25%
06/05	670	689	659	664	-1.92%	6,200	-	-9.17%
06/04	659	689	659	677	+1.2%	9,800	-	-8.27%
06/03	653	669	653	669	+2.61%	12,600	-	-9.96%
05/31	632	657	618	652	+3.16%	10,200	-	-13.07%
05/30	616	638	609	632	+1.28%	16,400	-	-16.51%
05/29	670	670	621	624	-6.87%	39,800	-	-18.43%
05/28	665	679	665	670	-0.3%	13,100	-	-13.21%
05/27	681	681	666	672	-1.32%	8,000	-	-13.62%
05/24	690	690	675	681	-0.44%	9,600	-	-13.14%
05/23	691	691	676	684	-0.87%	5,700	-	-13.31%
05/22	698	703	685	690	-1.99%	5,000	-	-13.21%
05/21	692	709	691	704	+1.73%	14,400	-	-12%
05/20	688	692	675	692	+0.58%	29,700	-	-14.04%
05/17	695	705	671	688	-1.71%	23,900	-	-15.17%
05/16	757	760	687	700	-9.33%	61,700	-	-14.22%
05/15	15:00 2024年6月期第3四半期決算短信〔日本基準〕(連結)
05/15	815	822	772	772	-6.31%	35,400	-	-5.85%
05/14	811	824	811	824	+0.86%	4,000	-	+0.37%
05/13	822	822	802	817	-0.37%	2,600	-	-0.37%
05/10	824	824	812	820	-0.49%	4,400	-	0%
05/09	829	829	816	824	-0.6%	2,100	-	+0.61%
05/08	828	835	823	829	-0.12%	4,700	-	+1.22%
05/07	797	830	783	830	+2.6%	14,000	-	+1.34%
05/02	816	822	805	809	-1.34%	7,700	-	-1.1%
05/01	830	830	809	820	-1.44%	10,300	-	+0.24%
04/30	827	833	822	832	+0.48%	7,900	-	+1.84%
04/26	824	830	815	828	+0.49%	5,700	-	+1.22%
04/25	839	839	821	824	-1.32%	2,700	-	+0.73%
04/24	839	839	829	835	+0.72%	6,900	-	+2.2%
04/19	15:30 当社連結子会社における資金の借入に関するお知らせ

7375 リファインバースグループ

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