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
04/25	1,085	1,085	1,078	1,080	0%	17,700	88億6593万	+0.65%
04/24	1,086	1,087	1,073	1,080	-0.55%	19,500	88億6593万	+0.65%
04/23	1,081	1,089	1,078	1,086	+0.56%	9,900	89億1519万	+1.21%
04/22	1,070	1,080	1,067	1,080	+0.84%	15,100	88億6593万	+0.75%
04/19	1,077	1,083	1,071	1,071	-1.29%	12,200	87億9205万	0%
04/18	1,083	1,089	1,074	1,085	-0.37%	7,200	89億698万	+1.5%
04/17	1,075	1,095	1,074	1,089	+1.4%	12,700	89億3981万	+2.06%
04/16	1,087	1,088	1,074	1,074	-1.2%	13,800	88億1668万	+0.94%
04/15	1,090	1,098	1,084	1,087	0%	10,500	89億2340万	+2.45%
04/12	1,098	1,098	1,077	1,087	-0.73%	19,100	89億2340万	+2.64%
04/11	1,093	1,099	1,090	1,095	+0.37%	16,100	89億8907万	+3.6%
04/10	1,085	1,091	1,082	1,091	+0.55%	11,200	89億5623万	+3.51%
04/09	1,080	1,085	1,078	1,085	+0.74%	9,100	89億698万	+3.24%
04/08	1,070	1,077	1,067	1,077	+0.94%	10,700	88億4130万	+2.77%
04/05	1,060	1,067	1,060	1,067	+0.47%	9,400	87億5921万	+2.01%
04/04	1,064	1,065	1,060	1,062	-0.19%	8,200	87億1817万	+1.72%
04/03	1,058	1,065	1,056	1,064	+0.47%	11,400	87億3458万	+2.01%
04/02	1,060	1,064	1,056	1,059	0%	13,100	86億9354万	+1.73%
04/01	1,060	1,066	1,056	1,059	+0.09%	21,200	86億9354万	+1.83%
03/29	1,063	1,071	1,057	1,058	+0.19%	15,900	86億8533万	+1.93%
03/28	1,055	1,063	1,045	1,056	-0.38%	18,400	86億6891万	+1.83%
03/27	1,061	1,064	1,052	1,060	+0.09%	13,100	87億175万	+2.32%
03/26	1,062	1,065	1,054	1,059	-0.28%	12,200	86億9354万	+2.32%
03/25	1,075	1,075	1,056	1,062	+0.19%	12,300	87億1817万	+2.71%
03/22	1,045	1,067	1,040	1,060	-0.28%	29,200	87億175万	+2.71%
03/21	1,078	1,081	1,063	1,063	-1.67%	25,100	87億2637万	+3.2%
03/19	1,066	1,084	1,055	1,081	+2.08%	27,000	88億7414万	+5.16%
03/18	1,097	1,099	1,040	1,059	-0.38%	61,200	86億9354万	+3.32%
03/15	13:00 2024年4月期第3四半期決算短信〔日本基準〕(連結)
03/15	13:00 法人税等調整額(損)の計上に関するお知らせ
03/15	13:00 2024年4月期通期連結業績予想の修正に関するお知らせ
03/15	1,026	1,184	1,022	1,063	+3.71%	241,600	87億2637万	+3.91%
03/14	1,020	1,029	1,019	1,025	+0.29%	6,500	84億1443万	+0.49%
03/13	1,025	1,025	1,020	1,022	0%	3,600	83億8980万	+0.2%
03/12	1,012	1,024	1,012	1,022	+0.79%	6,900	83億8980万	+0.29%
03/11	1,025	1,025	1,012	1,014	-0.88%	13,900	83億2412万	-0.39%
03/08	1,025	1,026	1,022	1,023	-0.39%	4,100	83億9801万	+0.49%
03/07	1,025	1,027	1,020	1,027	+0.2%	9,000	84億3084万	+0.98%
03/06	1,027	1,027	1,020	1,025	-0.19%	8,700	84億1443万	+0.89%
03/05	1,018	1,031	1,016	1,027	+0.88%	10,400	84億3084万	+1.18%
03/04	1,015	1,021	1,014	1,018	-0.29%	8,300	83億5696万	+0.39%
03/01	1,016	1,026	1,010	1,021	+0.69%	13,100	83億8159万	+0.79%
02/29	1,022	1,022	1,007	1,014	-0.88%	16,700	83億2412万	+0.1%
02/28	1,030	1,032	1,023	1,023	-0.29%	17,500	83億9801万	+1.09%
02/27	1,022	1,029	1,021	1,026	+0.29%	9,700	84億2263万	+1.48%
02/26	1,037	1,037	1,022	1,023	-0.39%	9,600	83億9801万	+1.29%
02/22	1,030	1,030	1,022	1,027	-0.39%	8,300	84億3084万	+1.78%
02/21	1,034	1,034	1,030	1,031	-0.29%	7,200	84億6368万	+2.28%
02/20	1,030	1,034	1,030	1,034	+0.29%	5,800	84億8831万	+2.68%
02/19	1,035	1,037	1,031	1,031	+0.49%	9,400	84億6368万	+2.49%
02/16	1,019	1,026	1,017	1,026	+0.79%	11,400	84億2263万	+2.09%
02/15	1,016	1,020	1,015	1,018	+0.49%	4,300	83億5696万	+1.39%
02/14	1,004	1,015	1,004	1,013	+0.9%	13,500	83億1591万	+1%
02/13	1,008	1,008	1,003	1,004	+0.1%	5,600	82億4203万	+0.1%
02/09	1,002	1,003	1,000	1,003	-0.1%	9,500	82億3382万	0%
02/08	14:00 特別利益(投資有価証券売却益)の計上に関するお知らせ
02/08	1,010	1,010	1,003	1,004	-0.5%	7,700	82億4203万	+0.1%
02/07	1,009	1,010	1,005	1,009	+0.3%	6,200	82億8308万	+0.6%
02/06	1,007	1,008	1,005	1,006	0%	5,500	82億5845万	+0.4%
02/05	1,008	1,008	1,001	1,006	+0.1%	12,800	82億5845万	+0.5%
02/02	1,002	1,005	1,002	1,005	+0.2%	2,300	82億5024万	+0.5%
02/01	1,003	1,005	1,001	1,003	+0.2%	5,200	82億3382万	+0.3%
01/31	1,001	1,003	1,001	1,001	0%	3,700	82億1740万	+0.2%
01/30	1,003	1,004	1,001	1,001	-0.2%	3,200	82億1740万	+0.1%
01/29	1,003	1,005	1,001	1,003	+0.2%	5,700	82億3382万	+0.4%
01/26	1,001	1,003	1,000	1,001	0%	6,600	82億1740万	+0.2%
01/25	1,005	1,005	1,001	1,001	-0.1%	3,300	82億1740万	+0.2%
01/24	1,001	1,005	1,000	1,002	0%	5,700	82億2561万	+0.3%
01/23	1,001	1,004	1,000	1,002	+0.1%	6,400	82億2561万	+0.3%
01/22	1,005	1,005	1,001	1,001	+0.1%	6,200	82億1740万	+0.1%
01/19	1,004	1,005	1,000	1,000	-0.3%	9,700	82億920万	-0.1%
01/18	1,000	1,005	1,000	1,003	+0.2%	4,300	82億3382万	+0.2%
01/17	1,005	1,007	1,001	1,001	-0.2%	9,600	82億1740万	0%
01/16	1,004	1,005	1,002	1,003	-0.1%	6,000	82億3382万	+0.1%
01/15	1,001	1,005	1,001	1,004	+0.3%	7,600	82億4203万	+0.2%
01/12	1,006	1,006	1,001	1,001	-0.3%	8,000	82億1740万	-0.2%
01/11	1,008	1,008	1,004	1,004	-0.2%	5,600	82億4203万	0%
01/10	1,002	1,008	1,002	1,006	+0.3%	5,000	82億5845万	+0.2%
01/09	1,003	1,009	1,003	1,003	0%	7,200	82億3382万	-0.2%
01/05	1,001	1,008	1,000	1,003	0%	4,400	82億3382万	-0.3%
01/04	1,004	1,009	999	1,003	+0.7%	10,800	82億3382万	-0.4%
2023
12/29	990	997	989	996	+0.81%	6,700	81億7636万	-1.19%
12/28	970	993	970	988	+1.44%	9,700	81億1068万	-2.08%
12/27	983	984	970	974	-1.32%	37,000	79億9576万	-3.66%
12/26	997	998	983	987	-1%	24,600	81億248万	-2.57%
12/25	1,000	1,000	996	997	-0.5%	9,900	81億8457万	-1.77%
12/22	1,002	1,005	1,000	1,002	0%	8,300	82億2561万	-1.38%
12/21	1,000	1,005	998	1,002	+0.4%	10,300	82億2561万	-1.38%
12/20	995	1,002	995	998	+0.3%	6,200	81億9278万	-1.87%
12/19	999	1,004	995	995	-0.4%	11,500	81億6815万	-2.16%
12/18	1,002	1,029	995	999	-0.3%	17,100	82億99万	-1.87%
12/15	995	1,004	982	1,002	+0.4%	30,700	82億2561万	-1.57%
12/14	13:00 2024年4月期第2四半期決算短信〔日本基準〕(連結)
12/14	13:00 第2四半期連結業績予想値と決算値の差異及び配当(中間配当)に関するお知らせ
12/14	13:00 特別利益(投資有価証券売却益)及び法人税等調整額(益)の計上に関するお知らせ
12/14	1,050	1,085	980	998	-3.01%	130,800	81億9278万	-2.06%
12/13	1,013	1,035	1,013	1,029	+1.28%	22,000	84億4726万	+0.98%
12/12	16:00 主要株主の異動に関するおしらせ
12/12	1,015	1,020	1,013	1,016	+0.2%	8,100	83億4054万	-0.29%
12/11	1,013	1,019	1,010	1,014	+0.2%	9,700	83億2412万	-0.59%
12/08	1,011	1,018	1,011	1,012	+0.1%	5,300	83億771万	-0.78%
12/07	1,012	1,016	1,011	1,011	-0.2%	8,200	82億9950万	-0.98%
12/06	1,015	1,019	1,012	1,013	-0.2%	6,600	83億1591万	-0.88%
12/05	1,020	1,021	1,011	1,015	-0.68%	5,200	83億3233万	-0.78%
12/04	1,019	1,023	1,018	1,022	+0.39%	2,700	83億8980万	-0.39%
12/01	1,025	1,027	1,018	1,018	-0.59%	4,700	83億5696万	-1.07%
11/30	1,021	1,026	1,020	1,024	-0.39%	2,100	84億622万	-0.78%
11/29	1,030	1,030	1,022	1,028	-0.19%	2,800	84億3905万	-0.58%

7604 梅の花

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート