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
07/26	2,681	2,742	2,655	2,713	+0.15%	133,500	755億4404万	-11.57%
07/25	2,813	2,826	2,702	2,709	-6.1%	246,100	754億3266万	-11.7%
07/24	2,913	2,973	2,877	2,885	-1.3%	205,400	803億3342万	-6.18%
07/23	2,964	2,998	2,911	2,923	+1.53%	150,600	813億9154万	-4.85%
07/22	2,944	2,982	2,871	2,879	-3.84%	164,600	801億6635万	-6.1%
07/19	2,911	2,995	2,880	2,994	+2.36%	272,500	833億6855万	-2.38%
07/18	2,971	3,100	2,915	2,925	-9.3%	675,200	814億4723万	-4.35%
07/17	3,380	3,385	3,220	3,225	-3.15%	170,700	898億79万	+5.56%
07/16	3,395	3,420	3,310	3,330	-0.3%	116,400	927億2454万	+9.5%
07/12	3,300	3,390	3,300	3,340	-0.89%	138,500	930億299万	+10.56%
07/11	3,460	3,460	3,300	3,370	-1.32%	232,500	938億3835万	+12.48%
07/10	3,395	3,415	3,360	3,415	+0.44%	132,100	950億9138万	+14.94%
07/09	3,365	3,465	3,345	3,400	+0.89%	270,900	946億7370万	+15.49%
07/08	3,390	3,420	3,330	3,370	+0.6%	134,400	938億3835万	+15.33%
07/05	3,470	3,510	3,345	3,350	-3.6%	254,300	932億8144万	+15.32%
07/04	3,280	3,475	3,255	3,475	+5.78%	348,600	967億6209万	+20.37%
07/03	3,120	3,285	3,110	3,285	+7.88%	290,400	914億7150万	+14.7%
07/02	3,030	3,080	3,020	3,045	+0.5%	206,900	847億8865万	+6.8%
07/01	2,980	3,030	2,950	3,030	+2.61%	205,600	843億7098万	+6.35%
06/28	2,981	3,005	2,938	2,953	-0.34%	140,800	822億2689万	+3.61%
06/27	2,885	2,972	2,880	2,963	+2%	171,800	825億535万	+4%
06/26	2,806	2,917	2,800	2,905	+4.23%	151,500	808億9032万	+1.82%
06/25	2,742	2,800	2,715	2,787	+1.64%	131,300	776億459万	-2.38%
06/24	2,695	2,742	2,688	2,742	+2.01%	127,000	763億5156万	-4.19%
06/21	2,718	2,719	2,666	2,688	-1.29%	195,500	748億4791万	-6.31%
06/20	2,783	2,788	2,620	2,723	-4.86%	378,400	758億2250万	-5.39%
06/19	2,877	2,930	2,841	2,862	+1.24%	210,100	796億9298万	-0.76%
06/18	2,835	2,877	2,810	2,827	+1.95%	167,600	787億1840万	-1.91%
06/17	2,832	2,832	2,748	2,773	-4.05%	192,800	772億1476万	-3.72%
06/14	15:30 2024年3月期決算説明会レポート(書き起こし)
06/14	2,761	2,898	2,751	2,890	+4.26%	224,000	804億7265万	+0.03%
06/13	2,880	2,905	2,772	2,772	-3.18%	111,800	771億8691万	-4.05%
06/12	2,850	2,932	2,850	2,863	+0.17%	151,300	797億2083万	-0.97%
06/11	2,826	2,881	2,826	2,858	+0.49%	143,200	795億8160万	-1.07%
06/10	2,732	2,872	2,707	2,844	+5.41%	247,700	791億9177万	-1.52%
06/07	2,708	2,719	2,671	2,698	-2.14%	194,300	751億2637万	-6.45%
06/06	2,783	2,799	2,737	2,757	+0.62%	134,000	767億6923万	-4.54%
06/05	2,808	2,828	2,728	2,740	-3.59%	168,600	762億9586万	-5.12%
06/04	2,925	2,945	2,835	2,842	-3.37%	141,300	791億3608万	-1.56%
06/03	3,000	3,025	2,937	2,941	+1%	165,600	818億9275万	+2.19%
05/31	2,922	2,942	2,872	2,912	+0.07%	176,800	810億8524万	+1.46%
05/30	2,872	2,939	2,847	2,910	-1.39%	155,100	810億2955万	+1.78%
05/29	2,995	3,040	2,949	2,951	-1.63%	122,400	821億7120万	+3.65%
05/28	15:30 2024年3月期決算説明資料
05/28	3,035	3,060	2,979	3,000	-1.8%	168,800	835億3562万	+5.97%
05/27	13:30 株式給付信託(BBT)改定に関するお知らせ
05/27	2,929	3,080	2,929	3,055	+4.2%	259,400	850億6711万	+8.26%
05/24	16:30 当社および連結子会社の役員の異動に関するお知らせ
05/24	16:30 サステナビリティの取り組み
05/24	2,970	2,998	2,913	2,932	-3.87%	215,700	816億4214万	+4.3%
05/23	3,000	3,065	2,968	3,050	+3.46%	213,400	849億2788万	+8.62%
05/22	2,971	3,000	2,931	2,948	-0.67%	121,800	820億8767万	+5.1%
05/21	2,950	3,040	2,948	2,968	+1.57%	225,700	826億4457万	+5.81%
05/20	2,892	2,956	2,892	2,922	+0.38%	181,600	813億6369万	+4.32%
05/17	2,880	2,963	2,861	2,911	+1.15%	237,700	810億5740万	+4.04%
05/16	2,828	2,929	2,710	2,878	+2.79%	305,600	801億3850万	+2.97%
05/15	2,837	2,850	2,680	2,800	+0.47%	405,000	779億6658万	+0.25%
05/14	15:30 2024年3月期決算説明補足資料
05/14	15:30 2024年3月期決算短信〔日本基準〕(連結)
05/14	2,971	2,984	2,779	2,787	-6.63%	374,200	776億459万	-0.14%
05/13	2,899	3,015	2,899	2,985	+3.07%	225,100	831億1794万	+6.8%
05/10	2,887	2,900	2,810	2,896	+2.15%	203,400	806億3972万	+3.99%
05/09	2,830	2,884	2,789	2,835	+1.18%	147,400	789億4116万	+1.87%
05/08	2,806	2,849	2,799	2,802	-0.88%	108,000	780億2227万	+0.65%
05/07	2,812	2,854	2,800	2,827	+2.35%	135,600	787億1840万	+1.4%
05/02	2,700	2,778	2,683	2,762	-0.54%	176,200	769億846万	-1%
05/01	2,728	2,823	2,727	2,777	+0.18%	185,600	773億2614万	-0.57%
04/30	2,743	2,774	2,715	2,772	+2.25%	112,800	771億8691万	-0.75%
04/26	2,652	2,734	2,610	2,711	+3.59%	183,200	754億8835万	-2.9%
04/25	2,685	2,732	2,617	2,617	-4.31%	185,200	728億7090万	-6.27%
04/24	2,663	2,735	2,663	2,735	+3.56%	143,400	761億5664万	-2.08%
04/23	2,646	2,682	2,603	2,641	+1.19%	126,300	735億3919万	-5.1%
04/22	2,635	2,673	2,577	2,610	+1.71%	217,900	726億7599万	-5.98%
04/19	2,728	2,752	2,496	2,566	-7.1%	553,200	714億5080万	-7.3%
04/18	2,712	2,772	2,666	2,762	-1.11%	367,800	769億846万	0%
04/17	2,878	2,884	2,790	2,793	-1.97%	137,400	777億7166万	+1.6%
04/16	2,950	2,965	2,826	2,849	-4.17%	275,800	793億3099万	+4.24%
04/15	2,880	2,973	2,856	2,973	+0.78%	178,600	827億8380万	+9.46%
04/12	2,925	2,961	2,896	2,950	+2.61%	227,800	821億4336万	+9.3%
04/11	2,852	2,881	2,829	2,875	+1.77%	120,800	800億5497万	+7.28%
04/10	2,860	2,871	2,812	2,825	-0.88%	84,200	786億6271万	+5.92%
04/09	2,836	2,883	2,816	2,850	+0.53%	106,500	793億5884万	+7.43%
04/08	2,761	2,835	2,761	2,835	+3.17%	166,300	789億4116万	+7.59%
04/05	2,772	2,802	2,723	2,748	-4.32%	236,700	765億1863万	+4.93%
04/04	2,802	2,935	2,785	2,872	+4.36%	226,900	799億7143万	+10.25%
04/03	2,748	2,806	2,718	2,752	-2.82%	301,300	766億3001万	+6.46%
04/02	2,821	2,846	2,690	2,832	-0.81%	333,100	788億5762万	+10.5%
04/01	2,889	2,913	2,784	2,855	-1.55%	1,078,300	794億9806万	+12.4%
03/29	2,910	2,914	2,850	2,900	0%	173,900	807億5110万	+15.35%
03/28	2,830	2,919	2,828	2,900	+2.44%	223,400	807億5110万	+16.75%
03/27	2,779	2,837	2,763	2,831	+2.35%	185,500	788億2978万	+15.46%
03/26	2,744	2,809	2,722	2,766	+0.55%	254,400	770億1984万	+14.11%
03/25	2,701	2,767	2,697	2,751	+0.99%	237,800	766億216万	+14.67%
03/22	16:15 当社および連結子会社の組織変更および役員等の異動に関するお知らせ
03/22	2,628	2,733	2,628	2,724	+3.93%	238,100	758億5034万	+14.84%
03/21	2,525	2,633	2,518	2,621	+4.8%	319,500	729億8229万	+11.77%
03/19	2,512	2,535	2,455	2,501	+1.58%	103,800	696億4086万	+7.76%
03/18	2,378	2,471	2,362	2,462	+2.03%	150,000	685億5490万	+7.04%
03/15	2,405	2,454	2,384	2,413	+0.33%	152,200	671億9048万	+5.83%
03/14	2,386	2,414	2,346	2,405	-1.11%	139,000	669億6772万	+6.04%
03/13	2,465	2,488	2,404	2,432	+0.7%	149,400	677億1954万	+7.8%
03/12	2,391	2,430	2,360	2,415	+0.58%	157,100	672億4617万	+7.67%
03/11	2,410	2,457	2,368	2,401	-6.21%	321,900	668億5634万	+7.67%
03/08	2,440	2,583	2,440	2,560	+3.94%	305,400	712億8373万	+15.47%
03/07	2,550	2,579	2,446	2,463	-3.45%	282,600	685億8274万	+12.11%
03/06	2,426	2,566	2,422	2,551	+3.03%	299,900	710億3312万	+17.02%
03/05	2,419	2,476	2,386	2,476	+2.44%	160,400	689億4473万	+14.58%
03/04	2,445	2,458	2,412	2,417	-0.53%	308,300	673億186万	+12.79%
02/27	15:40 連結子会社による固定資産取得(新工場建設)に関するお知らせ

7745 A&Dホロン HD

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート