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	9:20 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/26	2,533	2,533	2,491	2,491	-0.72%	5,500	125億9155万	+0.2%
07/25	2,500	2,521	2,495	2,509	-0.59%	6,600	126億8253万	+0.84%
07/24	2,548	2,548	2,512	2,524	-0.63%	3,400	127億5836万	+1.32%
07/23	2,511	2,540	2,500	2,540	+1.2%	4,000	128億3923万	+1.84%
07/22	2,520	2,530	2,480	2,510	-0.4%	11,900	126億8759万	+0.52%
07/19	2,511	2,528	2,503	2,520	+0.68%	6,800	127億3814万	+0.76%
07/18	2,503	2,525	2,503	2,503	0%	4,600	126億5220万	+0.04%
07/17	2,511	2,525	2,500	2,503	-0.32%	4,300	126億5220万	-0.04%
07/16	2,520	2,520	2,489	2,511	+1.33%	5,000	126億9264万	+0.2%
07/12	2,442	2,485	2,440	2,478	+1.89%	5,700	125億2583万	-1.16%
07/11	2,443	2,446	2,421	2,432	-0.57%	10,300	122億9331万	-2.99%
07/10	2,472	2,472	2,432	2,446	-1.33%	9,000	123億6408万	-2.51%
07/09	2,500	2,500	2,466	2,479	-0.88%	7,200	125億3089万	-1.2%
07/08	2,528	2,532	2,467	2,501	+0.85%	6,000	126億4209万	-0.36%
07/05	2,531	2,548	2,480	2,480	-1.9%	8,600	125億3594万	-1.31%
07/04	2,566	2,566	2,526	2,528	-1.25%	5,500	127億7857万	+0.56%
07/03	2,580	2,587	2,537	2,560	+0.79%	7,500	129億4033万	+1.99%
07/02	2,500	2,544	2,495	2,540	+1.89%	3,200	128億3923万	+1.36%
07/01	2,451	2,495	2,451	2,493	+2.34%	8,900	126億166万	-0.52%
06/28	2,432	2,460	2,430	2,436	+0.66%	6,800	123億1353万	-2.87%
06/27	2,433	2,433	2,417	2,420	-0.53%	4,400	122億3265万	-3.66%
06/26	15:00 支配株主等に関する事項について
06/26	15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/26	2,451	2,453	2,415	2,433	+0.04%	9,600	122億9837万	-3.22%
06/25	2,462	2,467	2,403	2,432	-0.33%	12,800	122億9331万	-3.45%
06/24	2,457	2,507	2,440	2,440	-0.49%	9,600	123億3375万	-3.17%
06/21	2,547	2,547	2,452	2,452	-3.24%	12,400	123億9441万	-2.97%
06/20	2,573	2,573	2,521	2,534	-1.52%	3,600	128億890万	+0.2%
06/19	2,605	2,637	2,556	2,573	-1.27%	4,000	130億604万	+1.94%
06/18	2,643	2,643	2,576	2,606	-0.76%	9,600	131億7285万	+3.62%
06/17	2,590	2,629	2,590	2,626	+1.19%	7,000	132億7395万	+5.04%
06/14	2,501	2,600	2,501	2,595	+2.21%	5,500	131億1725万	+4.47%
06/13	2,583	2,596	2,539	2,539	-0.51%	5,300	128億3418万	+2.79%
06/12	2,552	2,590	2,552	2,552	-0.16%	8,900	128億9989万	+3.82%
06/11	2,555	2,569	2,521	2,556	+0.04%	3,400	129億2011万	+4.54%
06/10	2,475	2,555	2,473	2,555	+3.32%	4,800	129億1505万	+5.1%
06/07	2,474	2,488	2,473	2,473	0%	3,200	125億56万	+2.32%
06/06	2,460	2,516	2,460	2,473	+0.73%	2,800	125億56万	+2.83%
06/05	2,490	2,490	2,425	2,455	-2.19%	6,500	124億957万	+2.55%
06/04	2,568	2,568	2,498	2,510	-2.26%	5,500	126億8759万	+5.37%
06/03	2,510	2,568	2,510	2,568	+3.01%	6,300	129億8077万	+8.4%
05/31	2,434	2,499	2,434	2,493	+2.51%	5,400	126億166万	+5.9%
05/30	2,425	2,470	2,407	2,432	-0.9%	9,800	122億9331万	+3.8%
05/29	2,548	2,548	2,454	2,454	-3.69%	10,100	124億452万	+5.14%
05/28	2,551	2,555	2,540	2,548	+0.31%	3,000	128億7967万	+9.69%
05/27	2,539	2,548	2,521	2,540	+0.04%	3,600	128億3923万	+9.96%
05/24	2,484	2,550	2,470	2,539	+2.21%	8,900	128億3418万	+10.58%
05/23	2,557	2,563	2,472	2,484	-2.55%	6,700	125億5616万	+8.85%
05/22	2,487	2,560	2,456	2,549	+3.45%	10,200	128億8473万	+12.14%
05/21	2,565	2,610	2,449	2,464	-5.12%	22,900	124億5507万	+8.98%
05/20	2,520	2,600	2,498	2,597	+3.88%	24,800	131億2736万	+15.37%
05/17	2,400	2,500	2,380	2,500	+3.73%	20,400	126億3704万	+11.81%
05/16	2,339	2,420	2,321	2,410	+2.77%	36,500	121億8211万	+8.31%
05/15	2,350	2,350	2,279	2,345	+4.22%	40,200	118億5354万	+5.73%
05/14	16:00 2024年3月期決算短信〔日本基準〕(連結)
05/14	2,249	2,280	2,237	2,250	+1.08%	17,100	113億7334万	+1.67%
05/13	2,234	2,246	2,226	2,226	-0.36%	5,900	112億5202万	+0.63%
05/10	2,243	2,260	2,231	2,234	-0.04%	5,800	112億9246万	+1.04%
05/09	2,229	2,241	2,224	2,235	+0.22%	3,000	112億9751万	+1.18%
05/08	2,220	2,233	2,220	2,230	+0.41%	2,300	112億7224万	+0.95%
05/07	2,190	2,221	2,186	2,221	+1.6%	6,900	112億2675万	+0.5%
05/02	2,190	2,190	2,170	2,186	+0.18%	3,300	110億4983万	-1.22%
05/01	2,195	2,197	2,169	2,182	-0.82%	5,300	110億2961万	-1.8%
04/30	2,169	2,203	2,169	2,200	+2.33%	7,600	111億2059万	-1.39%
04/26	2,171	2,192	2,150	2,150	-1.65%	22,300	108億6785万	-3.89%
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%

7999 MUTOH 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