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
09/06	2,433	2,433	2,325	2,338	-3.39%	57,000	374億2249万	-1.89%
09/05	2,384	2,465	2,356	2,420	+1%	57,000	387億3500万	+1.34%
09/04	2,382	2,435	2,382	2,396	-1.2%	30,900	383億5085万	+0.21%
09/03	2,438	2,449	2,424	2,425	+0.66%	30,500	388億1503万	+1.29%
09/02	2,471	2,471	2,401	2,409	-1.63%	48,000	385億5893万	+0.58%
08/30	2,425	2,449	2,411	2,449	+0.49%	32,400	391億9918万	+2.3%
08/29	2,478	2,478	2,434	2,437	-1.65%	28,400	390億710万	+1.88%
08/28	2,479	2,479	2,449	2,478	-0.36%	13,100	396億6336万	+3.55%
08/27	2,483	2,504	2,467	2,487	+0.69%	15,300	398億741万	+3.97%
08/26	2,473	2,489	2,454	2,470	-0.04%	11,400	395億3531万	+3.35%
08/23	2,489	2,492	2,456	2,471	-0.84%	10,700	395億5132万	+3.39%
08/22	2,520	2,528	2,460	2,492	-0.88%	12,500	398億8745万	+4.31%
08/21	2,477	2,519	2,475	2,514	+0.88%	8,800	402億3958万	+5.32%
08/20	2,497	2,497	2,463	2,492	+0.2%	10,400	398億8745万	+4.53%
08/19	2,431	2,494	2,431	2,487	+1.8%	16,700	398億741万	+4.5%
08/16	2,428	2,451	2,408	2,443	+2.73%	11,400	391億314万	+2.86%
08/15	2,348	2,478	2,334	2,378	+1.49%	11,600	380億6274万	+0.3%
08/14	2,359	2,363	2,327	2,343	+0.69%	10,100	375億252万	-1.14%
08/13	2,313	2,359	2,305	2,327	+1.66%	11,000	372億4642万	-1.81%
08/09	2,299	2,316	2,232	2,289	+3.02%	17,100	366億3819万	-3.5%
08/08	2,220	2,277	2,220	2,222	-0.94%	16,300	355億6577万	-6.48%
08/07	2,216	2,335	2,215	2,243	+1.08%	17,800	359億190万	-5.8%
08/06	2,152	2,234	2,134	2,219	+10.84%	25,100	355億1775万	-6.96%
08/05	2,205	2,218	2,000	2,002	-14.48%	33,900	320億4441万	-16.16%
08/02	2,456	2,456	2,332	2,341	-5.41%	22,700	374億7051万	-2.42%
08/01	2,491	2,539	2,473	2,475	-0.64%	16,800	396億1534万	+3.3%
07/31	15:30 2025年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	2,444	2,517	2,435	2,491	+1.14%	17,300	398億7144万	+4.36%
07/30	2,446	2,479	2,418	2,463	+0.7%	14,000	394億2327万	+3.66%
07/29	2,396	2,457	2,396	2,446	+2.09%	10,400	391億175万	+3.38%
07/26	15:30 取締役及び執行役員に対する譲渡制限付株式としての新株式発行の払込完了に関するお知らせ
07/26	2,414	2,420	2,391	2,396	-0.08%	8,900	383億245万	+1.7%
07/25	2,427	2,432	2,385	2,398	-2.4%	26,200	383億3442万	+2.17%
07/24	2,474	2,519	2,443	2,457	-0.12%	12,400	392億7760万	+5.13%
07/23	2,467	2,500	2,456	2,460	+0.9%	15,000	393億2556万	+5.85%
07/22	2,457	2,489	2,431	2,438	-0.77%	12,800	389億7386万	+5.5%
07/19	2,460	2,502	2,441	2,457	+0.16%	13,600	392億7760万	+6.83%
07/18	2,447	2,469	2,437	2,453	0%	11,000	392億1365万	+7.31%
07/17	2,437	2,453	2,427	2,453	+1.45%	9,000	392億1365万	+7.92%
07/16	2,406	2,464	2,406	2,418	+0.79%	13,200	386億5414万	+6.9%
07/12	2,378	2,415	2,366	2,399	+1.48%	16,900	383億5041万	+6.57%
07/11	2,350	2,368	2,334	2,364	+0.64%	11,500	377億9090万	+5.49%
07/10	2,348	2,349	2,318	2,349	+0.04%	12,300	375億5111万	+5.24%
07/09	2,340	2,376	2,320	2,348	+0.47%	8,900	375億3512万	+5.58%
07/08	2,375	2,375	2,336	2,337	-1.6%	9,900	373億5928万	+5.41%
07/05	2,400	2,402	2,358	2,375	-0.92%	11,400	379億6675万	+7.51%
07/04	2,358	2,397	2,351	2,397	+1.91%	11,100	383億1844万	+8.95%
07/03	2,339	2,377	2,336	2,352	+1.07%	13,400	375億9907万	+7.54%
07/02	2,300	2,336	2,297	2,327	+1.22%	19,500	371億9942万	+6.89%
07/01	2,289	2,299	2,277	2,299	+0.97%	10,700	367億5181万	+6.04%
06/28	2,290	2,290	2,245	2,277	-0.13%	11,400	364億12万	+5.42%
06/27	2,260	2,287	2,239	2,280	+1.33%	19,000	364億4808万	+5.85%
06/26	15:30 取締役及び執行役員に対する譲渡制限付株式としての新株式発行に関するお知らせ
06/26	2,217	2,255	2,217	2,250	+2.18%	17,100	359億6850万	+4.85%
06/25	2,211	2,211	2,151	2,202	-0.63%	26,300	352億117万	+2.99%
06/24	2,195	2,220	2,189	2,216	+0.96%	16,500	354億2497万	+3.89%
06/21	2,154	2,196	2,154	2,195	+1.39%	21,900	350億8927万	+3.2%
06/20	2,158	2,168	2,151	2,165	+0.32%	11,700	346億969万	+2.03%
06/19	2,139	2,172	2,138	2,158	+1.79%	12,900	344億9778万	+1.89%
06/18	2,159	2,168	2,115	2,120	-1.17%	15,700	338億9032万	+0.28%
06/17	2,165	2,177	2,133	2,145	-0.92%	14,400	342億8997万	+1.51%
06/14	2,113	2,165	2,112	2,165	+2.46%	15,200	346億969万	+2.61%
06/13	2,150	2,150	2,112	2,113	-0.89%	5,200	337億7841万	+0.28%
06/12	2,160	2,162	2,129	2,132	-1.71%	11,500	340億8215万	+1.28%
06/11	2,140	2,180	2,140	2,169	+1.26%	12,700	346億7363万	+3.14%
06/10	2,134	2,150	2,120	2,142	+0.09%	19,400	342億4201万	+2.05%
06/07	2,146	2,165	2,124	2,140	-0.37%	15,600	342億1004万	+2.1%
06/06	2,166	2,185	2,130	2,148	-0.37%	14,600	343億3792万	+2.63%
06/05	2,157	2,164	2,144	2,156	+0.09%	7,100	344億6581万	+3.16%
06/04	2,160	2,160	2,131	2,154	0%	5,600	344億3384万	+3.01%
06/03	2,138	2,160	2,138	2,154	+1.03%	7,500	344億3384万	+2.96%
05/31	2,098	2,139	2,092	2,132	+2.25%	12,400	340億8215万	+1.86%
05/30	2,074	2,094	2,065	2,085	-0.29%	16,300	333億3081万	-0.38%
05/29	2,119	2,121	2,080	2,091	-1.32%	9,300	334億2672万	-0.1%
05/28	2,102	2,123	2,100	2,119	+0.81%	6,500	338億7433万	+1.29%
05/27	2,127	2,145	2,101	2,102	-0.28%	12,300	336億257万	+0.48%
05/24	2,078	2,113	2,064	2,108	+1.01%	13,200	336億9848万	+0.86%
05/23	2,085	2,087	2,069	2,087	+1.11%	5,300	333億6278万	-0.19%
05/22	2,070	2,093	2,055	2,064	-0.39%	11,400	329億9510万	-1.43%
05/21	2,071	2,093	2,054	2,072	+0.05%	13,300	331億2299万	-1.29%
05/20	2,069	2,080	2,065	2,071	+0.1%	8,300	331億700万	-1.52%
05/17	2,048	2,070	2,041	2,069	+0.83%	6,000	330億7503万	-1.85%
05/16	2,074	2,074	2,032	2,052	-0.48%	11,800	328億327万	-2.79%
05/15	2,098	2,098	2,062	2,062	-1.01%	9,000	329億6313万	-2.51%
05/14	2,089	2,097	2,080	2,083	-0.29%	8,200	332億9883万	-1.51%
05/13	2,071	2,096	2,067	2,089	+0.87%	7,500	333億9475万	-1.28%
05/10	2,095	2,095	2,063	2,071	-0.48%	5,100	331億700万	-2.13%
05/09	2,066	2,097	2,066	2,081	+0.73%	5,900	332億6686万	-1.56%
05/08	2,078	2,087	2,066	2,066	-0.58%	6,300	330億2707万	-2.22%
05/07	2,078	2,089	2,068	2,078	0%	10,000	332億1890万	-1.61%
05/02	2,088	2,088	2,063	2,078	+0.73%	11,000	332億1890万	-1.52%
05/01	2,072	2,081	2,052	2,063	-0.1%	15,100	329億7911万	-2.32%
04/30	2,097	2,100	2,028	2,065	-5.45%	61,900	330億1109万	-2.23%
04/26	15:30 2024年3月期決算短信〔日本基準〕(連結)
04/26	15:30 役員の異動(内定)に関するお知らせ
04/26	2,187	2,205	2,158	2,184	+0.41%	17,900	349億1342万	+3.36%
04/25	2,185	2,185	2,153	2,175	+0.05%	13,700	347億6955万	+3.13%
04/24	2,145	2,175	2,140	2,174	+2.16%	16,000	347億5356万	+3.38%
04/23	2,128	2,133	2,106	2,128	+1.53%	7,300	340億1820万	+1.53%
04/22	2,080	2,106	2,080	2,096	+1.26%	5,500	335億665万	+0.29%
04/19	2,101	2,107	2,055	2,070	-1.48%	11,500	330億9102万	-0.67%
04/18	2,067	2,116	2,067	2,101	+1.64%	6,000	335億8658万	+1.11%
04/17	2,121	2,121	2,057	2,067	-2.55%	11,300	330億4306万	-0.19%
04/16	2,158	2,186	2,105	2,121	-2.44%	14,900	339億630万	+2.66%
04/15	2,170	2,189	2,162	2,174	-0.09%	11,200	347億5356万	+5.64%

7510 たけびし

IR情報

2024/04/15～2024/09/06

IR情報＆株価推移

開示資料

決算

株式

チャート