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
04/22	2,079	2,115	2,060	2,115	+3.32%	9,900	330億5745万	+0.86%
04/19	2,108	2,116	2,044	2,047	-3.35%	23,300	319億9461万	-2.38%
04/18	2,088	2,118	2,088	2,118	+1.78%	3,800	331億434万	+0.91%
04/17	2,101	2,106	2,079	2,081	-1.75%	10,600	325億2603万	-0.81%
04/16	2,108	2,125	2,079	2,118	+0.33%	18,400	331億434万	+0.91%
04/15	2,080	2,120	2,080	2,111	+1.1%	22,200	329億9493万	+0.62%
04/12	2,102	2,126	2,081	2,088	-0.57%	20,700	326億3544万	-0.43%
04/11	2,094	2,127	2,048	2,100	+1.74%	96,500	328億2300万	+0.14%
04/10	2,040	2,069	2,033	2,064	+0.24%	20,900	322億6032万	-1.53%
04/09	2,024	2,059	2,023	2,059	-0.15%	54,000	321億8217万	-1.81%
04/08	15:00 配当予想の修正(増配)並びに株主優待制度一部変更に関するお知らせ
04/08	2,093	2,093	2,054	2,062	-0.1%	16,300	322億2906万	-1.62%
04/05	2,042	2,072	2,041	2,064	+0.98%	11,100	322億6032万	-1.62%
04/04	2,050	2,051	2,035	2,044	-0.05%	11,000	319億4772万	-2.57%
04/03	2,040	2,058	2,030	2,045	+0.05%	9,200	319億6335万	-2.67%
04/02	2,081	2,081	2,030	2,044	-1.4%	28,500	319億4772万	-2.76%
04/01	2,100	2,105	2,072	2,073	-1%	7,500	324億99万	-1.47%
03/29	2,085	2,099	2,085	2,094	+1.06%	11,600	327億2922万	-0.57%
03/28	2,127	2,127	2,072	2,072	-2.72%	62,800	323億8536万	-1.61%
03/27	2,130	2,137	2,124	2,130	-0.09%	128,300	332億9190万	+1.14%
03/26	2,130	2,137	2,128	2,132	+0.14%	18,600	333億2316万	+1.23%
03/25	2,163	2,163	2,124	2,129	-1.71%	29,600	332億7627万	+1.19%
03/22	2,173	2,178	2,153	2,166	-0.18%	13,700	338億5458万	+3%
03/21	2,170	2,176	2,165	2,170	+0.98%	20,200	339億1710万	+3.28%
03/19	2,135	2,149	2,123	2,149	+0.28%	19,700	335億8887万	+2.33%
03/18	2,123	2,158	2,123	2,143	+1.32%	17,600	334億9509万	+2.05%
03/15	2,092	2,130	2,090	2,115	+0.76%	13,600	330億5745万	+0.76%
03/14	2,091	2,100	2,088	2,099	-0.05%	9,200	328億737万	-0.14%
03/13	2,100	2,114	2,084	2,100	-0.19%	11,000	328億2300万	-0.24%
03/12	2,086	2,104	2,076	2,104	+0.86%	10,800	328億8552万	-0.19%
03/11	2,084	2,105	2,068	2,086	-0.67%	15,700	326億418万	-1.09%
03/08	2,072	2,108	2,072	2,100	+0.96%	24,800	328億2300万	-0.47%
03/07	2,084	2,094	2,072	2,080	-0.34%	21,500	325億1040万	-1.52%
03/06	2,086	2,095	2,084	2,087	+0.1%	21,900	326億1981万	-1.28%
03/05	2,050	2,100	2,038	2,085	+2.41%	23,400	325億8855万	-1.51%
03/04	2,072	2,091	2,035	2,036	-2.82%	51,600	318億2268万	-3.96%
03/01	2,094	2,105	2,086	2,095	+0.53%	21,000	327億4485万	-1.41%
02/29	2,082	2,101	2,082	2,084	-0.86%	25,200	325億7292万	-2.07%
02/28	2,069	2,110	2,069	2,102	+0.77%	33,400	328億5426万	-1.41%
02/27	2,081	2,103	2,075	2,086	-0.38%	26,600	326億418万	-2.3%
02/26	2,097	2,108	2,094	2,094	-0.52%	15,200	327億2922万	-2.15%
02/22	2,088	2,113	2,085	2,105	+0.77%	7,500	329億115万	-1.86%
02/21	2,095	2,095	2,076	2,089	-0.33%	9,900	326億5107万	-2.84%
02/20	2,107	2,112	2,095	2,096	-1.09%	10,700	327億6048万	-2.83%
02/19	2,076	2,119	2,076	2,119	+1.58%	16,600	331億1997万	-2.12%
02/16	2,100	2,103	2,067	2,086	-0.1%	31,100	326億418万	-4%
02/15	2,120	2,120	2,087	2,088	-1.74%	13,000	326億3544万	-4.31%
02/14	2,140	2,149	2,121	2,125	-1.57%	10,300	332億1375万	-3.01%
02/13	2,150	2,159	2,127	2,159	+1.22%	13,400	337億4517万	-1.77%
02/09	14:00 2024年3月期第3四半期決算短信[日本基準](非連結)
02/09	14:00 業績予想の修正に関するお知らせ
02/09	2,125	2,174	2,125	2,133	+0.14%	10,700	333億3879万	-3.22%
02/08	2,158	2,159	2,130	2,130	-2.07%	9,600	332億9190万	-3.62%
02/07	2,174	2,181	2,160	2,175	-0.18%	8,600	339億9525万	-1.85%
02/06	2,188	2,192	2,160	2,179	+0.32%	13,400	340億5777万	-1.89%
02/05	2,146	2,172	2,145	2,172	+1.73%	10,900	339億4836万	-2.38%
02/02	2,118	2,211	2,108	2,135	+0.8%	36,700	333億7005万	-4.17%
02/01	2,141	2,150	2,099	2,118	-0.7%	35,200	331億434万	-5.23%
01/31	2,146	2,211	2,103	2,133	0%	27,300	333億3879万	-4.86%
01/30	2,160	2,161	2,122	2,133	-1.25%	10,400	333億3879万	-5.16%
01/29	2,160	2,189	2,148	2,160	0%	5,800	337億6080万	-4.26%
01/26	2,183	2,184	2,146	2,160	-0.46%	8,700	337億6080万	-4.38%
01/25	2,180	2,185	2,150	2,170	+0.46%	12,600	339億1710万	-3.98%
01/24	2,182	2,184	2,160	2,160	-1.32%	6,500	337億6080万	-4.42%
01/23	2,199	2,220	2,180	2,189	-0.05%	10,500	342億1407万	-3.18%
01/22	2,200	2,214	2,181	2,190	-0.54%	9,300	342億2970万	-3.05%
01/19	2,210	2,258	2,192	2,202	-0.32%	12,200	344億1726万	-2.44%
01/18	2,241	2,260	2,207	2,209	-1.47%	4,100	345億2667万	-2.04%
01/17	2,266	2,281	2,241	2,242	-0.84%	4,800	350億4246万	-0.4%
01/16	2,299	2,300	2,261	2,261	-1.74%	4,600	353億3943万	+0.71%
01/15	2,303	2,319	2,283	2,301	-0.09%	14,400	359億6463万	+2.77%
01/12	2,304	2,329	2,301	2,303	-0.95%	8,100	359億9589万	+3.23%
01/11	2,300	2,330	2,300	2,325	+1.09%	9,200	363億3975万	+4.54%
01/10	2,299	2,300	2,288	2,300	0%	5,200	359億4900万	+3.79%
01/09	2,300	2,300	2,285	2,300	-0.65%	5,700	359億4900万	+4.12%
01/05	2,291	2,363	2,291	2,315	+1.05%	13,400	361億8345万	+5.13%
01/04	2,270	2,300	2,229	2,291	+0.22%	7,600	358億833万	+4.52%
2023
12/29	2,289	2,289	2,270	2,286	-0.44%	4,500	357億3018万	+4.67%
12/28	2,245	2,296	2,245	2,296	+1.19%	4,300	358億8648万	+5.37%
12/27	2,262	2,269	2,233	2,269	+0.31%	4,600	354億6447万	+4.42%
12/26	2,282	2,300	2,251	2,262	-1.48%	5,000	353億5506万	+4.29%
12/25	2,309	2,323	2,271	2,296	-0.26%	7,200	358億8648万	+6.1%
12/22	2,308	2,325	2,285	2,302	+0.35%	7,200	359億8026万	+6.62%
12/21	2,309	2,323	2,276	2,294	-0.69%	13,000	358億5522万	+6.6%
12/20	2,252	2,318	2,252	2,310	+2.94%	15,900	361億530万	+7.69%
12/19	2,185	2,244	2,166	2,244	+2.75%	12,900	350億7372万	+4.96%
12/18	2,180	2,184	2,149	2,184	+0.55%	8,000	341億3592万	+2.34%
12/15	2,176	2,200	2,139	2,172	-0.32%	26,000	339億4836万	+1.69%
12/14	2,152	2,230	2,145	2,179	+1.77%	22,900	340億5777万	+1.87%
12/13	2,125	2,179	2,124	2,141	-0.23%	10,600	334億6383万	-0.14%
12/12	2,130	2,164	2,130	2,146	+0.28%	7,200	335億4198万	-0.19%
12/11	2,113	2,140	2,095	2,140	+1.71%	6,300	334億4820万	-0.74%
12/08	2,090	2,114	2,087	2,104	+0.43%	10,500	328億8552万	-2.73%
12/07	2,115	2,115	2,095	2,095	-0.8%	6,500	327億4485万	-3.55%
12/06	2,110	2,121	2,101	2,112	+0.09%	7,600	330億1056万	-3.12%
12/05	2,119	2,145	2,110	2,110	-0.42%	7,200	329億7930万	-3.52%
12/04	2,138	2,138	2,112	2,119	-0.28%	2,300	331億1997万	-3.51%
12/01	2,144	2,145	2,125	2,125	-0.89%	3,700	332億1375万	-3.58%
11/30	2,115	2,155	2,115	2,144	+1.37%	12,100	335億1072万	-3.07%
11/29	2,084	2,121	2,074	2,115	+1.98%	7,400	330億5745万	-4.69%
11/28	2,079	2,099	2,049	2,074	-0.14%	12,800	324億1662万	-6.83%
11/27	2,162	2,167	2,068	2,077	-3.84%	17,800	324億6351万	-7.28%
11/24	2,170	2,171	2,130	2,160	+0.37%	6,700	337億6080万	-4.09%

7937 ツツミ

IR情報

2023/11/24～2024/04/22

IR情報＆株価推移

開示資料

決算

株式

チャート