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	2,139	2,160	2,136	2,160	+1.41%	68,300	807億3137万	-0.64%
09/17	2,128	2,137	2,115	2,130	-0.37%	40,900	796億1010万	-1.93%
09/13	2,147	2,153	2,112	2,138	-0.79%	38,200	799億910万	-1.47%
09/12	2,149	2,179	2,142	2,155	+1.27%	28,900	805億4449万	-0.6%
09/11	2,157	2,157	2,114	2,128	-1.34%	32,500	795億3535万	-1.66%
09/10	2,159	2,170	2,148	2,157	-0.28%	23,300	806億1924万	-0.32%
09/09	15:00 機構改革及び人事異動に関するお知らせ
09/09	2,151	2,172	2,124	2,163	-0.51%	44,500	808億4350万	+0.09%
09/06	2,205	2,205	2,145	2,174	-1.41%	32,800	812億5463万	+0.65%
09/05	2,205	2,219	2,186	2,205	+0.68%	25,700	824億1327万	+2.23%
09/04	2,180	2,206	2,180	2,190	-1.35%	25,700	818億5264万	+1.39%
09/03	2,206	2,222	2,203	2,220	+0.63%	31,900	829億7391万	+2.68%
09/02	2,191	2,206	2,181	2,206	+0.36%	27,500	824億5065万	+2.04%
08/30	2,206	2,217	2,198	2,198	-0.45%	33,600	821億5164万	+1.67%
08/29	2,220	2,220	2,192	2,208	-0.54%	19,600	825億2540万	+2.03%
08/28	2,220	2,220	2,190	2,220	-0.13%	20,300	829億7391万	+2.54%
08/27	2,185	2,244	2,183	2,223	+2.21%	74,700	830億8603万	+2.54%
08/26	2,179	2,186	2,165	2,175	0%	43,700	812億9200万	+0.18%
08/23	2,174	2,176	2,158	2,175	-0.18%	25,700	812億9200万	-0.09%
08/22	2,176	2,184	2,161	2,179	-0.18%	26,900	814億4151万	-0.18%
08/21	2,183	2,194	2,175	2,183	-0.55%	21,200	815億9101万	-0.27%
08/20	2,140	2,195	2,140	2,195	+2.81%	38,500	820億3952万	+0.05%
08/19	2,142	2,157	2,126	2,135	-0.47%	19,400	797億9698万	-2.87%
08/16	2,146	2,159	2,135	2,145	0%	32,200	801億7073万	-2.59%
08/15	2,140	2,159	2,125	2,145	+0.28%	63,900	801億7073万	-2.72%
08/14	2,099	2,139	2,089	2,139	+1.42%	75,800	799億4648万	-3.17%
08/13	2,082	2,109	2,079	2,109	+1.35%	38,000	788億2521万	-4.7%
08/09	2,120	2,130	2,054	2,081	-0.24%	49,700	777億7869万	-6.22%
08/08	2,071	2,124	2,056	2,086	+0.63%	26,600	779億6557万	-6.37%
08/07	2,066	2,146	2,066	2,073	-2.03%	70,600	774億7969万	-7.33%
08/06	2,100	2,144	2,079	2,116	+1.68%	84,900	790億8684万	-5.83%
08/05	2,095	2,129	2,018	2,081	-2.94%	123,100	777億7869万	-7.8%
08/02	2,126	2,170	2,100	2,144	+2.44%	113,700	801億3336万	-5.51%
08/01	2,061	2,110	2,061	2,093	-8.6%	98,900	782億2720万	-8.08%
07/31	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	2,238	2,296	2,237	2,290	+2.74%	46,500	855億9020万	+0.17%
07/30	2,230	2,236	2,213	2,229	0%	17,000	833億1029万	-2.49%
07/29	2,231	2,231	2,199	2,229	+0.95%	39,100	833億1029万	-2.58%
07/26	2,234	2,234	2,194	2,208	-0.99%	59,200	825億2540万	-3.58%
07/25	2,228	2,264	2,220	2,230	-0.71%	115,300	833億4766万	-2.75%
07/24	2,279	2,287	2,221	2,246	-2.35%	60,100	839億4567万	-2.09%
07/23	2,288	2,311	2,287	2,300	0%	30,000	859億6396万	+0.26%
07/22	2,339	2,339	2,300	2,300	-0.69%	15,600	859億6396万	+0.35%
07/19	2,338	2,338	2,306	2,316	-0.3%	18,800	865億6197万	+1.18%
07/18	2,334	2,355	2,305	2,323	-0.47%	24,600	868億2360万	+1.66%
07/17	2,329	2,341	2,321	2,334	+1.08%	34,700	872億3473万	+2.32%
07/16	2,329	2,330	2,289	2,309	+1.09%	39,900	863億34万	+1.45%
07/12	2,251	2,292	2,250	2,284	+1.87%	36,600	853億6595万	+0.48%
07/11	2,220	2,246	2,217	2,242	+1.22%	24,300	837億9617万	-1.23%
07/10	2,242	2,251	2,202	2,215	-1.2%	34,300	827億8703万	-2.38%
07/09	2,225	2,251	2,213	2,242	+0.22%	41,600	837億9617万	-1.23%
07/08	2,260	2,260	2,232	2,237	-1.11%	30,300	836億929万	-1.41%
07/05	2,301	2,303	2,259	2,262	-1.91%	26,300	845億4368万	-0.26%
07/04	2,300	2,313	2,300	2,306	+0.09%	24,000	861億8821万	+1.72%
07/03	2,313	2,325	2,301	2,304	-1.58%	27,300	861億1346万	+1.81%
07/02	2,365	2,365	2,340	2,341	-1.06%	43,200	874億9636万	+3.68%
07/01	2,382	2,395	2,362	2,366	-0.08%	30,000	884億3075万	+5.06%
06/28	2,345	2,376	2,333	2,368	+0.77%	52,900	885億550万	+5.48%
06/27	2,313	2,350	2,313	2,350	+1.6%	69,600	878億3274万	+5%
06/26	2,320	2,320	2,301	2,313	+0.57%	66,100	864億4984万	+3.68%
06/25	2,284	2,304	2,282	2,300	+0.88%	65,000	859億6396万	+3.42%
06/24	2,280	2,287	2,272	2,280	+0.31%	28,700	852億1645万	+2.84%
06/21	2,278	2,283	2,255	2,273	-0.18%	75,900	849億5482万	+2.8%
06/20	2,258	2,278	2,258	2,277	+0.89%	32,600	851億432万	+3.22%
06/19	2,249	2,259	2,241	2,257	+0.09%	22,300	843億5681万	+2.59%
06/18	2,240	2,257	2,232	2,255	+0.89%	60,600	842億8205万	+2.78%
06/17	2,236	2,243	2,226	2,235	-0.04%	30,500	835億3454万	+2.1%
06/14	2,211	2,238	2,211	2,236	+1.18%	61,200	835億7192万	+2.38%
06/13	2,222	2,240	2,205	2,210	-0.72%	20,200	826億15万	+1.52%
06/12	2,220	2,234	2,218	2,226	+0.18%	24,200	831億9816万	+2.3%
06/11	2,216	2,236	2,203	2,222	-0.04%	22,700	830億4866万	+2.21%
06/10	2,210	2,233	2,205	2,223	+0.45%	18,900	830億8603万	+2.4%
06/07	15:00 機構改革及び人事異動に関するお知らせ
06/07	2,215	2,219	2,205	2,213	-0.09%	15,100	827億1228万	+2.08%
06/06	2,236	2,240	2,201	2,215	-0.67%	16,000	827億8703万	+2.31%
06/05	2,214	2,248	2,212	2,230	+0.27%	57,500	833億4766万	+3.05%
06/04	2,220	2,242	2,212	2,224	+0.18%	32,600	831億2341万	+2.96%
06/03	2,225	2,237	2,219	2,220	-0.13%	16,100	829億7391万	+2.92%
05/31	15:00 機構改革に関するお知らせ
05/31	2,203	2,238	2,203	2,223	+0.82%	114,700	830億8603万	+3.3%
05/30	2,169	2,206	2,167	2,205	+1.15%	32,000	824億1327万	+2.7%
05/29	2,183	2,200	2,178	2,180	-0.41%	23,200	814億7888万	+1.68%
05/28	2,190	2,198	2,180	2,189	-0.05%	16,600	818億1526万	+2.29%
05/27	2,209	2,209	2,177	2,190	-0.86%	16,100	818億5264万	+2.48%
05/24	2,155	2,210	2,155	2,209	+1.84%	79,200	825億6277万	+3.56%
05/23	2,135	2,169	2,130	2,169	+1.64%	53,400	810億6775万	+1.83%
05/22	2,147	2,154	2,120	2,134	-0.37%	39,100	797億5960万	+0.14%
05/21	2,124	2,150	2,124	2,142	+0.85%	23,800	800億5861万	+0.47%
05/20	2,130	2,138	2,124	2,124	-0.28%	35,100	793億8585万	-0.33%
05/17	2,100	2,130	2,093	2,130	0%	51,500	796億1010万	-0.05%
05/16	2,147	2,152	2,116	2,130	+0.09%	50,000	796億1010万	0%
05/15	2,134	2,147	2,122	2,128	+0.57%	66,300	795億3535万	-0.09%
05/14	2,096	2,118	2,087	2,116	+0.71%	73,700	790億8684万	-0.61%
05/13	2,079	2,101	2,061	2,101	+1.45%	57,400	785億2621万	-1.27%
05/10	2,183	2,192	2,071	2,071	-5.13%	118,400	774億494万	-2.68%
05/09	15:00 「ドウシシャグループ中期経営計画」の見直しに関するお知らせ
05/09	15:00 剰余金の配当に関するお知らせ
05/09	15:00 社外取締役候補者の選任に関するお知らせ
05/09	15:00 2024年3月期決算短信〔日本基準〕(連結)
05/09	2,156	2,186	2,146	2,183	+0.74%	53,300	815億9101万	+2.54%
05/08	2,172	2,183	2,167	2,167	+0.37%	31,500	809億9300万	+1.93%
05/07	2,151	2,161	2,137	2,159	+1.03%	30,100	806億9399万	+1.7%
05/02	2,141	2,147	2,121	2,137	-0.65%	15,300	798億7173万	+0.8%
05/01	2,157	2,163	2,139	2,151	-1.19%	21,100	803億9499万	+1.46%
04/30	2,140	2,179	2,137	2,177	+1.26%	40,700	813億6675万	+2.69%
04/26	2,138	2,150	2,117	2,150	+0.75%	45,400	803億5761万	+1.51%
04/25	2,117	2,141	2,117	2,134	+1.04%	31,500	797億5960万	+0.76%
04/24	2,108	2,118	2,098	2,112	+0.76%	50,100	789億3734万	-0.28%

7483 ドウシシャ

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