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	2,205	2,214	2,170	2,186	-0.86%	4,900	110億4983万	-2.63%
04/24	2,220	2,235	2,203	2,205	-0.68%	5,800	111億4587万	-2.09%
04/23	16:00 取締役の異動に関するお知らせ
04/23	2,219	2,222	2,202	2,220	+1%	3,000	112億2169万	-1.64%
04/22	2,201	2,217	2,190	2,198	+1.15%	4,500	111億1048万	-2.83%
04/19	2,201	2,208	2,155	2,173	-1.9%	8,400	109億8411万	-4.19%
04/18	2,194	2,226	2,190	2,215	+0.96%	6,200	111億9642万	-2.64%
04/17	2,206	2,239	2,192	2,194	-0.41%	7,100	110億9027万	-3.65%
04/16	2,240	2,240	2,203	2,203	-2.65%	6,400	111億3576万	-3.46%
04/15	2,228	2,290	2,215	2,263	+1.66%	9,200	114億3905万	-0.96%
04/12	2,250	2,250	2,212	2,226	-0.09%	6,200	112億5202万	-2.54%
04/11	2,215	2,232	2,209	2,228	-0.18%	3,600	112億6213万	-2.49%
04/10	2,236	2,285	2,232	2,232	+0.63%	9,600	112億8235万	-2.4%
04/09	16:00 固定資産の譲渡及び特別利益(固定資産売却益)の計上に関するお知らせ
04/09	2,228	2,228	2,207	2,218	-0.45%	3,200	112億1158万	-3.06%
04/08	2,227	2,237	2,220	2,228	+0.41%	3,200	112億6213万	-2.62%
04/05	2,228	2,234	2,179	2,219	-0.85%	5,200	112億1664万	-3.1%
04/04	2,218	2,261	2,215	2,238	+1.77%	6,600	113億1268万	-2.44%
04/03	2,151	2,218	2,151	2,199	+0.69%	8,700	111億1554万	-4.18%
04/02	2,235	2,240	2,184	2,184	-1.8%	6,900	110億3972万	-4.92%
04/01	2,263	2,287	2,223	2,224	-1.51%	12,300	112億4191万	-3.3%
03/29	2,297	2,297	2,229	2,258	-1.7%	14,600	114億1377万	-1.83%
03/28	2,340	2,347	2,285	2,297	-4.96%	25,900	116億1091万	-0.09%
03/27	2,399	2,441	2,356	2,417	+1.13%	17,700	122億1749万	+5.13%
03/26	2,368	2,393	2,340	2,390	+1.14%	9,900	120億8101万	+4.09%
03/25	2,370	2,387	2,345	2,363	+0.98%	20,400	119億4453万	+3.1%
03/22	2,367	2,367	2,321	2,340	-0.85%	13,100	118億2827万	+2.41%
03/21	2,345	2,367	2,340	2,360	+0.81%	12,800	119億2937万	+3.65%
03/19	2,348	2,390	2,325	2,341	+0.21%	10,200	118億3332万	+3.22%
03/18	2,365	2,397	2,336	2,336	-1.23%	9,000	118億805万	+3.41%
03/15	2,333	2,365	2,320	2,365	+1.28%	9,300	119億5464万	+5.11%
03/14	2,283	2,336	2,265	2,335	+2.5%	7,900	118億300万	+4.29%
03/13	2,301	2,304	2,260	2,278	-0.91%	9,300	115億1487万	+2.2%
03/12	2,275	2,299	2,258	2,299	+1.05%	3,200	116億2102万	+3.61%
03/11	2,256	2,297	2,231	2,275	+0.66%	9,800	114億9971万	+3.08%
03/08	2,211	2,292	2,211	2,260	+0.67%	8,500	114億2388万	+2.63%
03/07	2,253	2,290	2,219	2,245	-1.28%	16,500	113億4806万	+2.14%
03/06	2,202	2,297	2,200	2,274	+1.11%	35,500	114億9465万	+3.65%
03/05	2,205	2,250	2,200	2,249	+0.94%	7,400	113億6828万	+2.65%
03/04	2,285	2,285	2,228	2,228	-2.54%	10,600	112億6213万	+1.83%
03/01	2,305	2,307	2,285	2,286	-0.65%	7,500	115億5531万	+4.57%
02/29	2,294	2,333	2,268	2,301	+1.1%	6,400	116億3113万	+5.55%
02/28	2,245	2,290	2,244	2,276	+1.43%	8,700	115億476万	+4.74%
02/27	2,251	2,280	2,240	2,244	-0.13%	11,100	113億4301万	+3.55%
02/26	2,255	2,278	2,227	2,247	+0.85%	14,300	113億5817万	+3.98%
02/22	2,241	2,251	2,219	2,228	-0.45%	4,900	112億6213万	+3.44%
02/21	2,296	2,298	2,238	2,238	-2.53%	4,700	113億1268万	+4.29%
02/20	2,351	2,379	2,296	2,296	-1.96%	5,400	116億586万	+7.39%
02/19	2,281	2,342	2,281	2,342	+2.36%	10,400	118億3838万	+10.11%
02/16	2,193	2,295	2,190	2,288	+3.91%	14,600	115億6542万	+8.18%
02/15	2,199	2,230	2,133	2,202	+3.33%	20,100	111億3070万	+4.51%
02/14	16:00 配当予想の修正(増配)に関するお知らせ
02/14	16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/14	2,148	2,159	2,131	2,131	-0.79%	11,900	107億7181万	+1.38%
02/13	2,133	2,148	2,121	2,148	+1.9%	6,400	108億5774万	+2.33%
02/09	2,109	2,136	2,108	2,108	0%	6,700	106億5555万	+0.67%
02/08	2,083	2,113	2,062	2,108	+1.2%	6,300	106億5555万	+0.91%
02/07	2,076	2,095	2,070	2,083	+0.1%	7,000	105億2918万	-0.05%
02/06	2,043	2,093	2,030	2,081	+1.66%	14,200	105億1907万	+0.1%
02/05	2,006	2,050	2,006	2,047	+2.3%	15,000	103億4721万	-1.3%
02/02	2,141	2,141	1,980	2,001	-6.58%	80,400	101億1469万	-3.38%
02/01	2,150	2,154	2,139	2,142	-0.65%	6,600	108億2742万	+3.58%
01/31	2,150	2,157	2,150	2,156	+0.28%	5,500	108億9818万	+4.71%
01/30	2,196	2,196	2,150	2,150	-1.96%	34,400	108億6785万	+4.93%
01/29	2,175	2,193	2,164	2,193	+0.55%	8,800	110億8521万	+7.5%
01/26	2,175	2,199	2,165	2,181	+0.32%	6,200	110億2455万	+7.49%
01/25	2,141	2,191	2,140	2,174	+1.92%	13,000	109億8917万	+7.78%
01/24	2,119	2,136	2,085	2,133	+0.42%	8,500	107億8192万	+6.33%
01/23	2,135	2,155	2,119	2,124	-0.52%	9,200	107億3643万	+6.36%
01/22	2,100	2,155	2,100	2,135	+2.01%	18,300	107億9203万	+7.34%
01/19	2,057	2,093	2,057	2,093	+1.8%	14,500	105億7973万	+5.71%
01/18	2,042	2,072	2,042	2,056	+0.78%	6,200	103億9270万	+4.21%
01/17	2,050	2,069	2,037	2,040	+0.49%	11,800	103億1182万	+3.71%
01/16	2,041	2,070	2,020	2,030	-0.54%	12,500	102億6128万	+3.47%
01/15	2,042	2,064	2,040	2,041	+0.05%	7,600	103億1688万	+4.19%
01/12	2,083	2,083	2,034	2,040	-1.83%	9,600	103億1182万	+4.4%
01/11	2,069	2,089	2,052	2,078	+0.43%	10,700	105億391万	+6.62%
01/10	2,061	2,080	2,051	2,069	-0.05%	6,000	104億5841万	+6.48%
01/09	2,020	2,076	2,020	2,070	+3.09%	9,200	104億6347万	+6.87%
01/05	1,998	2,010	1,990	2,008	+0.85%	3,900	101億5007万	+3.93%
01/04	1,974	1,991	1,970	1,991	+0.86%	7,200	100億6414万	+3.27%
2023
12/29	1,983	1,992	1,970	1,974	-0.15%	4,500	99億7821万	+2.55%
12/28	1,957	1,984	1,954	1,977	+1.02%	6,500	99億9337万	+2.81%
12/27	1,955	1,964	1,935	1,957	-0.05%	3,000	98億9227万	+1.87%
12/26	1,949	1,960	1,915	1,958	+1.77%	12,400	98億9733万	+1.98%
12/25	1,933	1,933	1,910	1,924	-0.31%	6,100	97億2546万	+0.31%
12/22	1,918	1,930	1,900	1,930	+0.99%	6,700	97億5579万	+0.68%
12/21	1,919	1,929	1,903	1,911	-0.26%	6,200	96億5975万	-0.26%
12/20	1,921	1,928	1,910	1,916	+0.31%	10,000	96億8503万	0%
12/19	1,891	1,912	1,890	1,910	+1%	7,000	96億5470万	-0.57%
12/18	1,903	1,910	1,889	1,891	-0.68%	9,400	95億5866万	-1.77%
12/15	1,893	1,910	1,893	1,904	+0.26%	2,000	96億2437万	-1.35%
12/14	1,916	1,916	1,891	1,899	-0.99%	7,500	95億9909万	-1.81%
12/13	1,920	1,926	1,915	1,918	-0.1%	1,300	96億9514万	-0.98%
12/12	16:00 主要株主である筆頭株主および「その他の関係会社」の異動に関するお知らせ
12/12	1,949	1,949	1,908	1,920	+0.58%	10,300	97億525万	-1.03%
12/11	1,907	1,918	1,907	1,909	+0.1%	2,800	96億4964万	-1.75%
12/08	1,926	1,929	1,907	1,907	-0.99%	3,800	96億3953万	-2%
12/07	1,943	1,946	1,926	1,926	-0.47%	1,900	97億3557万	-1.23%
12/06	1,919	1,940	1,919	1,935	+0.78%	2,800	97億8107万	-0.87%
12/05	1,924	1,924	1,909	1,920	-0.26%	10,000	97億525万	-1.64%
12/04	1,938	1,938	1,912	1,925	+0.05%	2,900	97億3052万	-1.53%
12/01	1,940	1,940	1,924	1,924	-0.31%	3,600	97億2546万	-1.64%
11/30	1,929	1,930	1,916	1,930	+0.05%	1,200	97億5579万	-1.43%
11/29	1,931	1,931	1,921	1,929	+0.52%	2,100	97億5074万	-1.58%

7999 MUTOH HD

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