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
04/26	2,705	2,714	2,676	2,679	-0.96%	30,000	149億138万	+3.36%
04/25	2,699	2,725	2,688	2,705	+0.22%	9,400	150億4599万	+4.4%
04/24	2,712	2,722	2,680	2,699	-0.22%	7,300	150億1262万	+4.33%
04/23	2,706	2,710	2,686	2,705	+0.74%	7,500	150億4599万	+4.72%
04/22	2,685	2,725	2,679	2,685	+1.32%	13,700	149億3475万	+4.15%
04/19	2,661	2,667	2,618	2,650	-0.71%	16,000	147億4007万	+2.95%
04/18	2,558	2,709	2,542	2,669	+5.08%	20,700	148億4575万	+3.85%
04/17	2,534	2,550	2,505	2,540	+0.32%	8,100	141億2822万	-0.94%
04/16	2,552	2,564	2,532	2,532	-0.78%	5,400	140億8372万	-1.25%
04/15	2,542	2,574	2,523	2,552	+0.47%	7,200	141億9496万	-0.47%
04/12	2,541	2,563	2,527	2,540	-0.04%	5,500	141億2822万	-0.94%
04/11	2,557	2,570	2,538	2,541	-0.86%	2,900	141億3378万	-0.94%
04/10	2,572	2,588	2,555	2,563	-0.31%	3,800	142億5615万	-0.16%
04/09	2,578	2,587	2,565	2,571	+0.39%	4,700	143億65万	+0.16%
04/08	2,540	2,576	2,538	2,561	+0.99%	7,600	142億4502万	-0.19%
04/05	2,526	2,550	2,526	2,536	-0.28%	3,800	141億597万	-1.25%
04/04	2,547	2,560	2,531	2,543	+0.08%	10,700	141億4490万	-1.05%
04/03	2,526	2,546	2,520	2,541	+0.36%	4,200	141億3378万	-1.21%
04/02	2,530	2,556	2,530	2,532	+0.08%	3,000	140億8372万	-1.63%
04/01	2,545	2,571	2,526	2,530	-0.32%	9,700	140億7259万	-1.82%
03/29	2,561	2,565	2,525	2,538	-1.05%	8,800	141億1709万	-1.63%
03/28	2,540	2,586	2,540	2,565	-1.91%	6,000	142億6727万	-0.7%
03/27	2,615	2,628	2,602	2,615	+0.42%	10,700	145億4539万	+1.08%
03/26	2,605	2,624	2,600	2,604	-0.38%	7,700	144億8420万	+0.66%
03/25	2,641	2,655	2,600	2,614	-1.25%	5,600	145億3983万	+1.04%
03/22	2,605	2,659	2,579	2,647	+2%	13,900	147億2338万	+2.44%
03/21	2,593	2,610	2,593	2,595	-0.08%	5,200	144億3414万	+0.58%
03/19	2,592	2,597	2,576	2,597	0%	1,700	144億4527万	+0.62%
03/18	2,571	2,600	2,571	2,597	+1.05%	5,300	144億4527万	+0.74%
03/15	2,557	2,580	2,554	2,570	+0.51%	4,300	142億9509万	-0.08%
03/14	2,520	2,559	2,520	2,557	+1.47%	6,200	142億2278万	-0.35%
03/13	2,537	2,550	2,510	2,520	-0.67%	2,700	140億1697万	-1.64%
03/12	2,513	2,537	2,479	2,537	+0.59%	13,600	141億1153万	-0.86%
03/11	2,560	2,563	2,517	2,522	-1.6%	7,100	140億2810万	-1.33%
03/08	2,575	2,581	2,555	2,563	-0.43%	6,800	142億5615万	+0.39%
03/07	2,588	2,593	2,568	2,574	-0.35%	3,000	143億1733万	+1.02%
03/06	2,569	2,588	2,555	2,583	+1.06%	5,300	143億6740万	+1.65%
03/05	2,578	2,578	2,552	2,556	-0.2%	4,700	142億1721万	+0.79%
03/04	2,600	2,600	2,555	2,561	-1.23%	8,400	142億4502万	+1.15%
03/01	15:25 人事異動に関するお知らせ
03/01	2,599	2,603	2,579	2,593	-0.23%	3,500	144億2302万	+2.53%
02/29	2,576	2,607	2,575	2,599	+0.54%	4,900	144億5639万	+2.97%
02/28	2,609	2,609	2,578	2,585	-0.73%	6,900	143億7852万	+2.58%
02/27	2,592	2,609	2,582	2,604	+0.42%	3,200	144億8420万	+3.54%
02/26	2,615	2,615	2,579	2,593	-0.84%	5,700	144億2302万	+3.35%
02/22	2,635	2,645	2,613	2,615	-0.19%	2,300	145億4539万	+4.47%
02/21	2,644	2,652	2,620	2,620	-1.36%	2,400	145億7320万	+4.97%
02/20	2,621	2,670	2,621	2,656	+1.37%	6,400	147億7344万	+6.71%
02/19	2,605	2,634	2,600	2,620	+0.58%	9,900	145億7320万	+5.65%
02/16	2,550	2,605	2,550	2,605	+2.96%	5,600	144億8977万	+5.38%
02/15	2,570	2,570	2,527	2,530	-1.17%	7,600	140億7259万	+2.6%
02/14	2,562	2,587	2,543	2,560	-1.46%	6,900	142億3946万	+3.94%
02/13	2,546	2,634	2,544	2,598	+2.81%	19,600	144億5083万	+5.61%
02/09	2,593	2,593	2,527	2,527	+3.44%	32,800	140億5591万	+3.02%
02/08	15:00 連結子会社の解散および清算に伴う繰延税金資産の計上に関するお知らせ
02/08	15:00 資本コストや株価を意識した経営の実現に向けた対応について
02/08	15:00 通期業績予想の修正および配当予想の修正に関するお知らせ
02/08	15:00 2024年3月期第3四半期決算短信[日本基準](連結)
02/08	2,438	2,447	2,429	2,443	+0.33%	8,200	135億8867万	-0.29%
02/07	2,448	2,456	2,433	2,435	-0.49%	6,300	135億4418万	-0.57%
02/06	2,460	2,463	2,446	2,447	+0.04%	3,800	136億1092万	-0.08%
02/05	2,455	2,461	2,443	2,446	-0.29%	8,000	136億536万	-0.04%
02/02	15:00 当社所有の固定資産の譲渡に伴う繰延税金資産および固定資産売却益の計上に関するお知らせ
02/02	2,451	2,465	2,436	2,453	+0.25%	3,200	136億4430万	+0.29%
02/01	2,438	2,457	2,438	2,447	-0.45%	2,000	136億1092万	+0.12%
01/31	2,430	2,473	2,430	2,458	+2.85%	17,600	136億7211万	+0.66%
01/30	2,471	2,480	2,390	2,390	-3.16%	30,100	132億9387万	-2.05%
01/29	2,466	2,473	2,461	2,468	+0.45%	3,300	137億2773万	+1.15%
01/26	2,468	2,469	2,457	2,457	-0.65%	5,400	136億6655万	+0.82%
01/25	2,466	2,480	2,466	2,473	-0.28%	4,300	137億5554万	+1.6%
01/24	2,465	2,484	2,465	2,480	-0.12%	2,900	137億9448万	+2.02%
01/23	2,475	2,485	2,468	2,483	+0.57%	5,600	138億1117万	+2.35%
01/22	2,453	2,470	2,451	2,469	+0.78%	3,900	137億3329万	+1.94%
01/19	2,446	2,458	2,443	2,450	0%	5,900	136億2761万	+1.28%
01/18	2,444	2,464	2,440	2,450	+0.25%	3,200	136億2761万	+1.37%
01/17	2,450	2,455	2,442	2,444	+0.25%	3,000	135億9424万	+1.24%
01/16	2,455	2,455	2,435	2,438	+0.21%	2,200	135億6086万	+1.04%
01/15	2,429	2,453	2,427	2,433	+0.41%	8,700	135億3305万	+0.91%
01/12	2,460	2,460	2,423	2,423	-1.06%	5,400	134億7743万	+0.54%
01/11	2,478	2,478	2,442	2,449	-0.65%	4,800	136億2205万	+1.66%
01/10	2,476	2,479	2,465	2,465	+0.08%	8,400	137億1104万	+2.41%
01/09	2,455	2,466	2,455	2,463	+0.74%	4,100	136億9992万	+2.45%
01/05	2,449	2,453	2,436	2,445	+0.25%	4,500	135億9980万	+1.83%
01/04	2,429	2,440	2,421	2,439	+0.49%	5,100	135億6643万	+1.71%
2023
12/29	2,428	2,429	2,421	2,427	+0.17%	3,900	134億9968万	+1.29%
12/28	2,411	2,428	2,411	2,423	+0.5%	3,100	134億7743万	+1.21%
12/27	2,402	2,415	2,400	2,411	+0.46%	5,200	134億1068万	+0.79%
12/26	2,410	2,410	2,400	2,400	-0.33%	4,600	133億4950万	+0.38%
12/25	2,409	2,413	2,398	2,408	+0.12%	5,800	133億9399万	+0.75%
12/22	2,392	2,405	2,390	2,405	+0.25%	4,900	133億7731万	+0.63%
12/21	2,392	2,399	2,391	2,399	+0.13%	1,800	133億4393万	+0.42%
12/20	2,387	2,402	2,387	2,396	+0.25%	4,300	133億2725万	+0.29%
12/19	2,400	2,400	2,384	2,390	-0.08%	2,700	132億9387万	+0.04%
12/18	2,392	2,400	2,384	2,392	+0.38%	4,000	133億500万	+0.17%
12/15	2,370	2,384	2,370	2,383	+0.55%	2,000	132億5494万	-0.21%
12/14	2,385	2,394	2,370	2,370	-0.63%	5,200	131億8263万	-0.75%
12/13	2,397	2,397	2,384	2,385	-0.21%	2,700	132億6606万	-0.17%
12/12	2,395	2,398	2,382	2,390	0%	4,600	132億9387万	+0.04%
12/11	2,400	2,400	2,385	2,390	+0.21%	3,800	132億9387万	0%
12/08	2,406	2,406	2,385	2,385	-0.87%	6,700	132億6606万	-0.21%
12/07	2,407	2,408	2,400	2,406	+0.25%	2,000	133億8287万	+0.59%
12/06	2,402	2,407	2,400	2,400	-0.08%	1,800	133億4950万	+0.38%
12/05	2,416	2,416	2,400	2,402	-0.04%	2,200	133億6062万	+0.54%
12/04	2,395	2,410	2,395	2,403	+0.38%	4,400	133億6618万	+0.63%
12/01	2,395	2,395	2,382	2,394	+0.17%	1,800	133億1612万	+0.38%
11/30	2,387	2,395	2,380	2,390	+0.13%	1,900	132億9387万	+0.29%

8041 OUG HD

IR情報

2023/11/30～2024/04/26

IR情報＆株価推移

開示資料

決算

株式

チャート