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	2,500	2,519	2,480	2,499	+0.4%	248,600	2111億6600万	-5.45%
07/25	2,497	2,519	2,479	2,489	-2.28%	309,700	2103億2100万	-5.93%
07/24	2,589	2,590	2,541	2,547	-1.66%	292,100	2152億2201万	-3.96%
07/23	2,617	2,628	2,590	2,590	+0.08%	170,200	2188億5552万	-2.37%
07/22	2,630	2,638	2,588	2,588	-1.9%	189,100	2186億8652万	-2.45%
07/19	2,662	2,666	2,624	2,638	-0.86%	252,800	2229億1153万	-0.64%
07/18	2,651	2,689	2,651	2,661	-0.97%	167,100	2248億5503万	+0.23%
07/17	2,685	2,699	2,673	2,687	+0.64%	201,600	2270億5204万	+1.13%
07/16	2,643	2,681	2,643	2,670	+1.56%	188,700	2256億1553万	+0.45%
07/12	2,652	2,672	2,619	2,629	-1.72%	425,200	2221億5103万	-1.17%
07/11	2,718	2,726	2,671	2,675	0%	242,600	2260億3804万	+0.45%
07/10	2,665	2,683	2,650	2,675	-0.11%	228,700	2260億3804万	+0.49%
07/09	2,667	2,692	2,663	2,678	+0.26%	209,200	2262億9154万	+0.56%
07/08	2,660	2,688	2,644	2,671	+0.19%	230,500	2257億3万	+0.11%
07/05	2,730	2,733	2,664	2,666	-2.24%	311,200	2252億7753万	-0.15%
07/04	2,725	2,728	2,709	2,727	+0.33%	184,900	2304億3205万	+2.1%
07/03	2,720	2,724	2,688	2,718	-0.07%	187,700	2296億7154万	+1.91%
07/02	2,710	2,730	2,700	2,720	+0.48%	231,300	2298億4054万	+2.18%
07/01	2,714	2,725	2,690	2,707	+0.48%	180,700	2287億4204万	+1.81%
06/28	2,688	2,713	2,679	2,694	+0.9%	209,800	2276億4354万	+1.35%
06/27	2,661	2,673	2,641	2,670	+0.38%	346,300	2256億1553万	+0.53%
06/26	2,630	2,660	2,621	2,660	+0.68%	187,900	2247億7053万	+0.23%
06/25	2,603	2,642	2,593	2,642	+2.21%	211,100	2232億4953万	-0.41%
06/24	2,577	2,598	2,570	2,585	+0.31%	240,300	2184億3302万	-2.6%
06/21	2,589	2,596	2,562	2,577	-0.5%	310,500	2177億5702万	-3.01%
06/20	2,621	2,621	2,563	2,590	-1.26%	244,000	2188億5552万	-2.63%
06/19	2,590	2,626	2,590	2,623	+1.27%	133,100	2216億4402万	-1.43%
06/18	2,600	2,608	2,573	2,590	+0.08%	148,800	2188億5552万	-2.59%
06/17	2,643	2,643	2,567	2,588	-2.12%	318,400	2186億8652万	-2.71%
06/14	2,585	2,656	2,570	2,644	+1.03%	437,400	2234億1853万	-0.68%
06/13	2,701	2,710	2,605	2,617	-3.65%	650,600	2211億3702万	-1.76%
06/12	2,703	2,729	2,688	2,716	+0.11%	196,000	2295億254万	+1.88%
06/11	2,738	2,758	2,710	2,713	-0.29%	234,700	2292億4904万	+1.95%
06/10	2,705	2,728	2,693	2,721	+0.82%	142,600	2299億2504万	+2.52%
06/07	2,669	2,714	2,669	2,699	+1.09%	216,300	2280億6604万	+1.93%
06/06	2,690	2,699	2,658	2,670	-0.56%	360,400	2256億1553万	+1.06%
06/05	2,755	2,771	2,684	2,685	-4.11%	380,300	2268億8304万	+1.78%
06/04	2,738	2,800	2,732	2,800	+2.26%	430,600	2366億56万	+6.46%
06/03	2,710	2,740	2,704	2,738	+1.75%	300,900	2313億6155万	+4.62%
05/31	2,658	2,696	2,653	2,691	+2.4%	511,300	2273億9004万	+3.14%
05/30	2,568	2,635	2,561	2,628	+1.51%	354,200	2220億6653万	+1.08%
05/29	2,651	2,660	2,589	2,589	-2.15%	296,800	2187億7102万	-0.23%
05/28	2,675	2,678	2,640	2,646	-0.86%	272,200	2235億8753万	+2.16%
05/27	2,650	2,670	2,644	2,669	+0.95%	183,600	2255億3103万	+3.29%
05/24	14:00 剰余金の配当(期末配当)に関するお知らせ
05/24	2,601	2,649	2,598	2,644	+0.3%	196,400	2234億1853万	+2.6%
05/23	2,626	2,660	2,601	2,636	+0.34%	213,200	2227億4253万	+2.49%
05/22	2,668	2,670	2,627	2,627	-1.65%	217,400	2219億8203万	+2.18%
05/21	2,645	2,693	2,645	2,671	+0.79%	216,300	2257億3万	+3.93%
05/20	2,643	2,678	2,643	2,650	+0.26%	206,100	2239億2553万	+3.27%
05/17	2,595	2,649	2,591	2,643	+0.95%	209,700	2233億3403万	+3.08%
05/16	2,593	2,621	2,583	2,618	+1.12%	253,500	2212億2152万	+2.19%
05/15	2,609	2,619	2,588	2,589	-0.61%	170,700	2187億7102万	+1.17%
05/14	2,632	2,643	2,570	2,605	-1.14%	401,800	2201億2302万	+1.88%
05/13	2,690	2,701	2,630	2,635	-2.37%	341,900	2226億5803万	+3.21%
05/10	2,674	2,733	2,657	2,699	+1.43%	525,900	2280億6604万	+5.93%
05/09	2,631	2,718	2,628	2,661	+2.7%	735,600	2248億5503万	+4.76%
05/08	2,574	2,627	2,562	2,591	+1.45%	730,100	2189億4002万	+2.25%
05/07	13:00 2024年3月期通期決算補足説明資料
05/07	13:00 2024年3月期決算短信〔IFRS〕(連結)
05/07	2,618	2,618	2,505	2,554	-0.55%	1,660,500	2158億1351万	+0.79%
05/02	2,553	2,575	2,529	2,568	+1.02%	254,000	2169億9651万	+1.3%
05/01	2,531	2,555	2,520	2,542	-1.05%	233,400	2147億9951万	+0.2%
04/30	2,524	2,571	2,507	2,569	+3.13%	309,800	2170億8101万	+1.18%
04/26	2,488	2,507	2,460	2,491	+0.48%	258,600	2104億9000万	-1.89%
04/25	2,499	2,513	2,469	2,479	-1.55%	254,300	2094億7600万	-2.48%
04/24	2,505	2,522	2,488	2,518	+1.25%	295,500	2127億7150万	-1.06%
04/23	2,504	2,515	2,481	2,487	-0.64%	229,300	2101億5200万	-2.28%
04/22	2,483	2,522	2,477	2,503	+2.04%	268,400	2115億400万	-1.65%
04/19	2,471	2,488	2,428	2,453	-1.92%	353,600	2072億7899万	-3.5%
04/18	2,488	2,515	2,465	2,501	+0.48%	228,300	2113億3500万	-1.57%
04/17	2,510	2,522	2,475	2,489	-1.15%	284,000	2103億2100万	-1.89%
04/16	2,610	2,617	2,511	2,518	-3.89%	440,900	2127億7150万	-0.63%
04/15	2,593	2,620	2,568	2,620	+0.61%	215,400	2213億9052万	+3.48%
04/12	2,580	2,612	2,561	2,604	+1.17%	311,400	2200億3852万	+2.97%
04/11	2,561	2,585	2,558	2,574	-0.35%	185,400	2175億351万	+1.94%
04/10	2,594	2,594	2,573	2,583	-0.42%	226,000	2182億6402万	+2.34%
04/09	2,558	2,594	2,558	2,594	+1.57%	196,100	2191億9352万	+2.81%
04/08	2,545	2,557	2,532	2,554	+1.03%	243,000	2158億1351万	+1.51%
04/05	2,496	2,528	2,488	2,528	+0.92%	307,200	2136億1651万	+0.72%
04/04	2,538	2,538	2,501	2,505	-0.08%	283,500	2116億7300万	+0.04%
04/03	2,490	2,548	2,473	2,507	+0.16%	439,500	2118億4200万	+0.32%
04/02	2,526	2,533	2,481	2,503	-0.91%	397,100	2115億400万	+0.32%
04/01	2,593	2,599	2,504	2,526	-2.55%	292,800	2134億4751万	+1.45%
03/29	2,574	2,604	2,565	2,592	+0.66%	209,800	2190億2452万	+4.31%
03/28	2,600	2,606	2,566	2,575	-1.64%	344,800	2175億8802万	+4%
03/27	2,610	2,657	2,602	2,618	+1.67%	555,700	2212億2152万	+6.08%
03/26	14:00 中期経営計画「integration 1.0」に関するお知らせ
03/26	2,556	2,580	2,556	2,575	+0.27%	269,500	2175億8802万	+4.76%
03/25	2,560	2,586	2,547	2,568	-0.08%	327,500	2169億9651万	+4.86%
03/22	2,565	2,583	2,546	2,570	+0.47%	353,400	2171億6551万	+5.33%
03/21	2,554	2,569	2,541	2,558	+1.75%	327,500	2161億5151万	+5.22%
03/19	2,478	2,526	2,472	2,514	+1.21%	282,200	2124億3350万	+3.76%
03/18	2,492	2,511	2,478	2,484	+1.43%	361,200	2098億9850万	+2.77%
03/15	2,415	2,473	2,410	2,449	+0.91%	708,100	2069億4099万	+1.58%
03/14	2,392	2,427	2,392	2,427	+1.68%	386,400	2050億8199万	+0.87%
03/13	2,468	2,474	2,368	2,387	-1.4%	404,500	2017億198万	-0.62%
03/12	2,452	2,464	2,351	2,421	-1.26%	516,000	2045億7498万	+0.92%
03/11	2,515	2,528	2,423	2,452	-3.96%	501,100	2071億9449万	+2.38%
03/08	2,522	2,567	2,517	2,553	+1.31%	510,800	2157億2901万	+6.86%
03/07	2,554	2,560	2,510	2,520	-0.63%	423,800	2129億4050万	+5.93%
03/06	2,540	2,566	2,528	2,536	-0.47%	352,600	2142億9251万	+7.05%
03/05	2,429	2,549	2,407	2,548	+4.51%	663,700	2153億651万	+8.01%
03/04	2,410	2,444	2,393	2,438	+2.27%	583,400	2060億1149万	+3.92%

8020 兼松

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