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
04/23	2,000	2,000	2,000	2,000	+1.52%	100	31億8050万	-0.94%
04/19	1,990	1,990	1,970	1,970	-0.51%	900	31億3279万	-2.48%
04/17	1,980	1,980	1,980	1,980	0%	200	31億4869万	-2.08%
04/16	1,981	1,981	1,980	1,980	-0.05%	200	31億4869万	-2.13%
04/15	15:30 令和6年2月期決算短信〔日本基準〕(連結)
04/15	15:30 役員の異動に関するお知らせ
04/15	2,003	2,003	1,980	1,981	-1%	1,200	31億5028万	-2.12%
04/12	2,001	2,001	2,001	2,001	+0.05%	100	31億8209万	-1.19%
04/10	2,026	2,026	2,000	2,000	-2.06%	700	31億8050万	-1.23%
04/09	2,042	2,042	2,042	2,042	+1.24%	100	32億4729万	+0.79%
04/03	2,017	2,017	2,017	2,017	0%	200	32億753万	-0.4%
04/02	2,017	2,017	2,017	2,017	0%	100	32億753万	-0.35%
04/01	2,017	2,017	2,017	2,017	-0.2%	1,000	32億753万	-0.35%
03/25	2,021	2,021	2,020	2,021	-1.37%	800	32億1389万	-0.15%
03/22	2,049	2,049	2,049	2,049	0%	3,000	32億5842万	+1.24%
03/21	2,049	2,049	2,049	2,049	+1.69%	200	32億5842万	+1.34%
03/18	2,015	2,015	2,015	2,015	-1.71%	100	32億435万	-0.25%
03/15	2,050	2,050	2,050	2,050	+1.18%	100	32億6001万	+1.54%
03/13	2,026	2,026	2,026	2,026	+0.8%	500	32億2184万	+0.45%
03/12	2,010	2,010	2,010	2,010	-0.79%	100	31億9640万	-0.3%
03/11	2,026	2,026	2,026	2,026	-0.25%	200	32億2184万	+0.45%
03/06	2,031	2,031	2,031	2,031	0%	100	32億2979万	+0.79%
03/05	2,031	2,031	2,031	2,031	0%	100	32億2979万	+0.79%
03/04	2,031	2,031	2,031	2,031	0%	300	32億2979万	+0.74%
02/28	2,050	2,050	2,031	2,031	-2.36%	200	32億2979万	+0.79%
02/27	2,080	2,080	2,080	2,080	+2.46%	300	33億772万	+3.23%
02/26	2,010	2,030	2,010	2,030	+1%	400	32億2820万	+0.89%
02/22	2,010	2,010	2,010	2,010	-0.5%	100	31億9640万	-0.05%
02/21	2,003	2,020	2,003	2,020	+0.5%	900	32億1230万	+0.45%
02/20	2,010	2,010	2,010	2,010	+0.25%	100	31億9640万	0%
02/14	2,005	2,005	2,005	2,005	0%	100	31億8845万	-0.2%
02/13	2,003	2,005	2,003	2,005	-0.05%	800	31億8845万	-0.15%
02/09	2,007	2,007	2,006	2,006	-0.35%	200	31億9004万	-0.05%
02/07	2,022	2,022	2,013	2,013	-0.05%	200	32億117万	+0.35%
02/06	2,013	2,014	2,013	2,014	+0.05%	200	32億276万	+0.45%
02/05	2,013	2,013	2,013	2,013	0%	1,200	32億117万	+0.4%
02/02	2,013	2,013	2,013	2,013	-0.45%	100	32億117万	+0.5%
01/29	2,022	2,022	2,022	2,022	+0.7%	600	32億1548万	+1%
01/26	2,008	2,008	2,008	2,008	+0.4%	100	31億9322万	+0.4%
01/25	2,000	2,000	2,000	2,000	0%	100	31億8050万	+0.05%
01/23	2,000	2,000	2,000	2,000	+0.1%	300	31億8050万	+0.1%
01/22	1,998	1,998	1,998	1,998	-0.1%	100	31億7731万	+0.05%
01/19	2,001	2,001	2,000	2,000	0%	500	31億8050万	+0.2%
01/18	2,000	2,000	2,000	2,000	-0.84%	100	31億8050万	+0.25%
01/16	1,980	2,017	1,962	2,017	+1.61%	1,800	32億753万	+1.15%
01/15	2,000	2,000	1,980	1,985	-2.89%	1,400	31億5664万	-0.35%
01/12	15:30 令和6年2月期第3四半期決算短信〔日本基準〕(連結)
01/11	2,044	2,044	2,044	2,044	+0.49%	500	32億5047万	+2.66%
01/10	2,023	2,034	2,023	2,034	+0.35%	400	32億3456万	+2.31%
01/09	2,027	2,027	2,027	2,027	+0.15%	100	32億2343万	+2.06%
01/05	2,021	2,024	2,005	2,024	+1.2%	400	32億1866万	+2.02%
01/04	2,000	2,000	2,000	2,000	-0.45%	300	31億8050万	+0.91%
2023
12/29	2,009	2,009	2,009	2,009	+0.15%	300	31億9481万	+1.41%
12/28	2,007	2,007	2,006	2,006	+0.45%	200	31億9004万	+1.26%
12/26	1,997	1,997	1,997	1,997	+0.81%	100	31億7572万	+0.91%
12/25	1,981	1,981	1,981	1,981	0%	100	31億5028万	+0.15%
12/22	1,985	1,985	1,981	1,981	-0.15%	400	31億5028万	+0.2%
12/21	1,984	1,984	1,984	1,984	0%	1,000	31億5505万	+0.35%
12/20	1,986	1,986	1,984	1,984	-0.6%	200	31億5505万	+0.4%
12/19	1,996	1,996	1,996	1,996	0%	4,000	31億7413万	+1.01%
12/18	1,996	1,996	1,996	1,996	+0.96%	700	31億7413万	+1.11%
12/14	1,977	1,977	1,977	1,977	+0.2%	500	31億4392万	+0.2%
12/12	1,973	1,973	1,973	1,973	0%	200	31億3756万	-0.05%
12/08	1,976	1,976	1,973	1,973	-0.7%	300	31億3756万	-0.25%
12/07	1,977	1,987	1,977	1,987	+0.56%	300	31億5982万	+0.3%
12/06	1,980	1,980	1,976	1,976	-0.1%	300	31億4233万	-0.3%
12/05	1,980	1,980	1,978	1,978	-0.05%	300	31億4551万	-0.25%
12/04	1,979	1,979	1,979	1,979	+0.3%	100	31億4710万	-0.2%
12/01	1,973	1,973	1,973	1,973	0%	200	31億3756万	-0.45%
11/30	1,973	1,973	1,973	1,973	0%	100	31億3756万	-0.55%
11/28	1,998	1,998	1,972	1,973	+0.56%	700	31億3756万	-0.6%
11/27	1,960	1,962	1,960	1,962	+0.1%	2,300	31億2007万	-1.36%
11/24	1,960	1,960	1,960	1,960	-0.71%	500	31億1689万	-1.66%
11/21	1,974	1,974	1,974	1,974	0%	200	31億3915万	-1.15%
11/20	1,989	1,990	1,974	1,974	-0.65%	500	31億3915万	-1.3%
11/13	1,970	1,987	1,970	1,987	+0.25%	400	31億5982万	-0.6%
11/07	1,982	1,982	1,982	1,982	-0.45%	100	31億5187万	-0.9%
11/02	1,991	1,991	1,991	1,991	+1.07%	100	31億6618万	-0.5%
11/01	1,970	1,970	1,970	1,970	+0.51%	100	31億3279万	-1.55%
10/31	1,990	1,990	1,960	1,960	-0.51%	400	31億1689万	-2.1%
10/30	1,970	1,970	1,970	1,970	+0.2%	100	31億3279万	-1.6%
10/26	1,966	1,966	1,966	1,966	-0.2%	100	31億2643万	-1.8%
10/25	1,970	1,970	1,970	1,970	0%	100	31億3279万	-1.6%
10/20	15:10 (訂正・数値データ訂正)「令和6年2月期第2四半期決算短信〔日本基準〕(連結)」一部訂正について
10/18	1,970	1,970	1,970	1,970	+0.46%	200	31億3279万	-1.55%
10/17	1,961	1,961	1,961	1,961	-0.46%	200	31億1848万	-2%
10/16	1,983	1,983	1,970	1,970	-1.99%	500	31億3279万	-1.5%
10/13	2,002	2,010	1,970	2,010	-2.9%	2,000	31億9640万	+0.45%
10/12	15:30 令和6年2月期第2四半期決算短信〔日本基準〕(連結)
10/12	2,070	2,070	2,070	2,070	+0.98%	100	32億9181万	+3.55%
10/10	2,100	2,100	2,050	2,050	+2.55%	800	32億6001万	+2.86%
10/06	1,999	1,999	1,999	1,999	0%	100	31億7890万	+0.55%
10/05	1,980	1,999	1,980	1,999	+1.47%	200	31億7890万	+0.81%
10/04	1,964	1,970	1,960	1,970	-0.25%	400	31億3279万	-0.45%
10/03	2,000	2,000	1,975	1,975	-1.4%	1,300	31億4074万	-0.05%
10/02	2,020	2,020	2,003	2,003	-0.84%	500	31億8527万	+1.52%
09/29	2,020	2,020	2,020	2,020	-2.42%	400	32億1230万	+2.59%
09/28	2,060	2,070	2,060	2,070	+0.73%	300	32億9181万	+5.4%
09/27	2,055	2,055	2,055	2,055	+0.24%	100	32億6796万	+4.95%
09/26	2,060	2,060	2,050	2,050	0%	200	32億6001万	+5.02%
09/25	1,992	2,055	1,992	2,050	+5.07%	1,100	32億6001万	+5.34%
09/22	1,980	1,986	1,951	1,951	-3.51%	1,800	31億257万	+0.57%
09/21	2,022	2,022	2,022	2,022	+1.1%	200	32億1548万	+4.33%
09/20	2,000	2,000	2,000	2,000	0%	100	31億8050万	+3.41%
09/19	2,000	2,000	2,000	2,000	+0.25%	500	31億8050万	+3.63%

7894 丸東産業

IR情報

2023/09/19～2024/04/23

IR情報＆株価推移

開示資料

決算

株式

チャート