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	2,199	2,199	2,169	2,169	-1.77%	300	17億1784万	-6.63%
04/24	15:00 上場維持基準の適合に向けた計画に基づく進捗状況について
04/24	2,207	2,208	2,205	2,208	+0.32%	500	17億4873万	-5.52%
04/23	2,244	2,244	2,180	2,201	-1.92%	2,200	17億4319万	-6.38%
04/22	2,230	2,247	2,230	2,244	-1.58%	2,100	17億7724万	-5.16%
04/19	2,223	2,281	2,223	2,280	+1.15%	1,100	18億576万	-4.6%
04/18	2,217	2,400	2,217	2,254	-2.72%	3,800	17億8516万	-6.04%
04/17	2,250	2,317	2,220	2,317	+1.85%	1,100	18億3506万	-3.82%
04/16	15:00 支配株主等に関する事項について
04/16	2,275	2,275	2,270	2,275	-0.31%	500	18億180万	-5.91%
04/15	2,332	2,332	2,282	2,282	-0.52%	1,200	18億734万	-6.01%
04/12	2,295	2,299	2,294	2,294	+0.57%	500	18億1684万	-6.02%
04/11	2,281	2,281	2,281	2,281	-0.83%	400	18億655万	-7.2%
04/10	2,300	2,300	2,300	2,300	0%	100	18億2160万	-7.07%
04/09	2,304	2,304	2,300	2,300	-0.17%	500	18億2160万	-7.96%
04/08	2,352	2,352	2,304	2,304	-0.26%	900	18億2476万	-8.57%
04/05	2,301	2,314	2,301	2,310	-0.6%	900	18億2952万	-8.95%
04/04	2,324	2,324	2,324	2,324	0%	100	18億4060万	-8.72%
04/03	2,311	2,358	2,311	2,324	-1.57%	500	18億4060万	-9.08%
04/02	2,385	2,385	2,349	2,361	-1.25%	800	18億6991万	-7.95%
04/01	2,330	2,391	2,330	2,391	+3.19%	800	18億9367万	-7.11%
03/29	2,287	2,336	2,287	2,317	-1.45%	2,700	18億3506万	-10.23%
03/28	2,251	2,399	2,250	2,351	-3.69%	7,500	18億6199万	-9.23%
03/27	2,434	2,456	2,434	2,441	-0.53%	2,300	19億3327万	-6.12%
03/26	14:00 剰余金の配当に関するお知らせ
03/26	2,523	2,523	2,430	2,454	-3.76%	3,700	19億4356万	-5.69%
03/25	2,552	2,568	2,550	2,550	+0.39%	1,100	20億1960万	-1.96%
03/22	2,530	2,574	2,530	2,540	+0.55%	1,100	20億1168万	-2.16%
03/21	2,532	2,549	2,516	2,526	-1.25%	2,200	20億59万	-2.58%
03/19	2,566	2,567	2,512	2,558	-0.31%	3,700	20億2593万	-1.35%
03/18	2,599	2,636	2,535	2,566	-9.93%	12,500	20億3227万	-1%
03/15	15:00 2024年1月期決算短信〔日本基準〕(非連結)
03/15	2,517	2,849	2,517	2,849	+13.19%	21,100	22億5640万	+9.92%
03/14	2,457	2,522	2,450	2,517	+1.21%	2,700	19億9346万	-2.52%
03/13	2,542	2,542	2,487	2,487	-2.16%	1,400	19億6970万	-3.79%
03/12	2,502	2,576	2,502	2,542	+0.67%	1,000	20億1326万	-1.78%
03/11	2,557	2,558	2,525	2,525	-3.18%	1,900	19億9980万	-2.58%
03/08	2,670	2,679	2,555	2,608	-4.12%	3,200	20億6553万	+0.42%
03/07	2,672	2,725	2,672	2,720	-0.07%	2,800	21億5424万	+4.74%
03/06	2,839	2,839	2,700	2,722	-5.58%	6,400	21億5582万	+4.97%
03/05	11:30 通期業績予想及び配当予想の修正に関するお知らせ
03/05	2,878	3,200	2,827	2,883	+1.94%	29,100	22億8333万	+11.4%
03/04	2,726	2,920	2,724	2,828	+3.82%	10,000	22億3977万	+9.74%
03/01	2,553	2,780	2,553	2,724	+6.7%	9,400	21億5740万	+6.07%
02/29	2,553	2,553	2,553	2,553	0%	100	20億2197万	-0.39%
02/28	2,553	2,553	2,503	2,553	-0.35%	1,100	20億2197万	-0.47%
02/27	2,482	2,570	2,476	2,562	-0.62%	1,400	20億2910万	-0.19%
02/26	2,549	2,578	2,528	2,578	+0.7%	1,300	20億4177万	+0.35%
02/22	2,562	2,562	2,513	2,560	-0.08%	1,400	20億2752万	-0.39%
02/21	2,584	2,584	2,493	2,562	-0.85%	2,100	20億2910万	-0.47%
02/20	2,499	2,584	2,448	2,584	+3.78%	2,300	20億4652万	+0.27%
02/19	2,415	2,500	2,415	2,490	+2.47%	1,700	19億7208万	-3.49%
02/16	2,460	2,460	2,430	2,430	+0.04%	1,000	19億2456万	-6.14%
02/14	2,475	2,500	2,429	2,429	-1.86%	1,600	19億2376万	-6.51%
02/13	2,510	2,510	2,456	2,475	-1.39%	600	19億6020万	-5.1%
02/09	2,539	2,540	2,462	2,510	-1.14%	3,300	19億8792万	-4.02%
02/08	2,541	2,588	2,523	2,539	-1.59%	1,900	20億1088万	-3.09%
02/07	2,542	2,580	2,542	2,580	-0.31%	400	20億4336万	-1.6%
02/06	2,542	2,590	2,542	2,588	+0.27%	400	20億4969万	-1.33%
02/05	2,590	2,590	2,540	2,581	+0.04%	1,200	20億4415万	-1.49%
02/02	2,669	2,669	2,556	2,580	-2.2%	1,300	20億4336万	-1.49%
02/01	2,590	2,638	2,590	2,638	-0.08%	500	20億8929万	+0.69%
01/31	2,600	2,640	2,600	2,640	+0.49%	200	20億9088万	+0.88%
01/30	2,615	2,627	2,602	2,627	+0.46%	800	20億8058万	+0.42%
01/29	2,689	2,689	2,613	2,615	+1%	800	20億7108万	+0.08%
01/26	2,608	2,609	2,589	2,589	-0.73%	400	20億5048万	-0.88%
01/25	2,615	2,615	2,576	2,608	-0.27%	1,500	20億6553万	-0.11%
01/24	2,582	2,615	2,581	2,615	+0.97%	500	20億7108万	+0.11%
01/23	2,610	2,620	2,584	2,590	-0.38%	900	20億5128万	-0.88%
01/22	2,613	2,613	2,599	2,600	-0.5%	700	20億5920万	-0.57%
01/19	2,639	2,639	2,600	2,613	+0.38%	700	20億6949万	-0.19%
01/18	2,605	2,606	2,603	2,603	-0.27%	600	20億6157万	-0.84%
01/17	2,601	2,709	2,601	2,610	-1.47%	1,300	20億6712万	-0.65%
01/16	2,640	2,649	2,620	2,649	+0.34%	900	20億9800万	+0.49%
01/15	2,673	2,673	2,640	2,640	-1.23%	600	20億9088万	-0.23%
01/12	2,720	2,720	2,662	2,673	-1.29%	1,800	21億1701万	+0.6%
01/11	2,653	2,718	2,653	2,708	+2.11%	2,300	21億4473万	+1.5%
01/10	2,685	2,689	2,652	2,652	-1.04%	1,200	21億38万	-0.82%
01/09	2,632	2,681	2,632	2,680	+1.13%	1,100	21億2256万	-0.07%
01/05	2,648	2,650	2,629	2,650	+0.84%	1,300	20億9880万	-1.3%
01/04	2,636	2,636	2,565	2,628	+1.04%	900	20億8137万	-2.34%
2023
12/29	2,595	2,603	2,595	2,601	+0.23%	1,400	20億5999万	-3.63%
12/28	2,506	2,595	2,506	2,595	+3.26%	1,600	20億5524万	-4.14%
12/27	2,525	2,555	2,513	2,513	-1.84%	3,700	19億9029万	-7.37%
12/26	2,556	2,570	2,522	2,560	-1.69%	2,000	20億2752万	-5.95%
12/25	2,598	2,604	2,553	2,604	+2.08%	900	20億6236万	-4.65%
12/22	2,600	2,600	2,551	2,551	-2.82%	500	20億2039万	-6.86%
12/21	2,520	2,625	2,520	2,625	+2.34%	900	20億7900万	-4.44%
12/20	2,600	2,600	2,510	2,565	-0.04%	2,600	20億3148万	-6.86%
12/19	2,577	2,605	2,566	2,566	-0.43%	1,300	20億3227万	-7.26%
12/18	2,573	2,578	2,573	2,577	-1.75%	500	20億4098万	-6.97%
12/15	2,697	2,697	2,565	2,623	-0.91%	1,300	20億7741万	-5.34%
12/14	2,720	2,720	2,581	2,647	-0.19%	2,900	20億9642万	-4.44%
12/13	2,700	2,702	2,623	2,652	-0.9%	4,000	21億38万	-4.26%
12/12	2,837	2,870	2,654	2,676	-3.98%	4,200	21億1939万	-3.46%
12/11	2,885	3,115	2,755	2,787	+5.77%	22,200	22億730万	+0.47%
12/08	15:00 2024年1月期第3四半期決算短信〔日本基準〕(非連結)
12/08	2,860	2,860	2,630	2,635	-7.71%	8,800	20億8692万	-4.94%
12/07	2,885	2,933	2,751	2,855	-1.04%	5,500	22億6116万	+2.85%
12/06	2,868	2,886	2,840	2,885	-1.13%	2,100	22億8492万	+3.93%
12/05	2,918	2,943	2,866	2,918	-0.92%	1,300	23億1105万	+5.04%
12/04	2,898	2,945	2,865	2,945	+2.97%	2,900	23億3244万	+5.94%
12/01	2,850	2,860	2,824	2,860	+0.35%	1,200	22億6512万	+2.84%
11/30	2,734	2,850	2,734	2,850	+3.52%	2,900	22億5720万	+2.26%
11/29	2,800	2,809	2,753	2,753	-1.68%	1,300	21億8037万	-1.5%
11/28	2,826	2,826	2,775	2,800	-1.23%	1,500	22億1760万	-0.25%

7878 光・彩

IR情報

2023/11/28～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート