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	16:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
07/26	16:00 2025年3月期第1四半期決算補足説明資料
07/26	2,000	2,015	1,979	1,985	-0.6%	28,600	386億9540万	-7.97%
07/25	2,024	2,024	1,980	1,997	-2.11%	50,900	389億2933万	-7.76%
07/24	2,079	2,083	2,040	2,040	-1.78%	26,300	397億6757万	-6.16%
07/23	2,095	2,121	2,076	2,077	-0.34%	15,100	404億8884万	-4.77%
07/22	2,127	2,133	2,080	2,084	-1.42%	26,200	406億2530万	-4.58%
07/19	2,137	2,137	2,103	2,114	-0.84%	16,200	412億1011万	-3.43%
07/18	2,146	2,164	2,130	2,132	-0.79%	19,600	415億6100万	-2.69%
07/17	2,146	2,168	2,140	2,149	+0.66%	17,900	418億9240万	-2.1%
07/16	2,136	2,165	2,124	2,135	+0.14%	27,300	416億1949万	-2.82%
07/12	2,142	2,163	2,121	2,132	-0.88%	20,800	415億6100万	-3.13%
07/11	2,139	2,160	2,113	2,151	+2.09%	18,600	419億3139万	-2.36%
07/10	2,126	2,134	2,107	2,107	-1.31%	20,600	410億7366万	-4.4%
07/09	2,161	2,164	2,114	2,135	-0.42%	22,400	416億1949万	-3.26%
07/08	2,190	2,190	2,143	2,144	-2.1%	22,900	417億9493万	-2.99%
07/05	2,253	2,253	2,188	2,190	-3.01%	13,700	426億9165万	-1.08%
07/04	2,233	2,262	2,230	2,258	+1.71%	11,700	440億1724万	+1.94%
07/03	2,236	2,239	2,213	2,220	-0.72%	13,600	432億7647万	+0.41%
07/02	2,244	2,249	2,225	2,236	-0.18%	17,400	435億8837万	+1.31%
07/01	2,237	2,250	2,224	2,240	+0.63%	13,400	436億6635万	+1.59%
06/28	2,275	2,275	2,194	2,226	-2.24%	14,000	433億9343万	+1.04%
06/27	2,260	2,283	2,247	2,277	+0.66%	15,300	443億8762万	+3.45%
06/26	2,278	2,278	2,239	2,262	+0.18%	14,500	440億9521万	+2.91%
06/25	2,233	2,265	2,226	2,258	+2.36%	20,100	440億1724万	+2.82%
06/24	2,197	2,219	2,186	2,206	+1.19%	14,500	430億355万	+0.46%
06/21	2,174	2,200	2,170	2,180	+0.09%	6,700	424億9671万	-0.82%
06/20	2,237	2,237	2,160	2,178	-2.29%	14,400	424億5772万	-1.04%
06/19	2,200	2,239	2,192	2,229	+0.86%	8,600	434億5191万	+1.18%
06/18	2,172	2,215	2,165	2,210	+2.89%	8,600	430億8153万	+0.32%
06/17	2,220	2,220	2,122	2,148	-3.24%	16,600	418億7291万	-2.54%
06/14	2,190	2,222	2,190	2,220	+2.92%	27,400	432億7647万	+0.45%
06/13	2,230	2,230	2,153	2,157	-3.27%	11,100	420億4835万	-2.44%
06/12	2,222	2,233	2,217	2,230	+1.04%	14,500	434億7141万	+0.59%
06/11	2,218	2,223	2,200	2,207	-0.59%	5,800	430億2305万	-0.23%
06/10	2,177	2,225	2,177	2,220	+1.6%	8,400	432億7647万	+0.41%
06/07	2,193	2,193	2,167	2,185	-0.18%	7,000	425億9418万	-1.09%
06/06	2,170	2,192	2,155	2,189	+0.88%	7,100	426億7216万	-0.82%
06/05	2,219	2,219	2,155	2,170	-2.21%	8,900	423億177万	-1.68%
06/04	2,232	2,232	2,200	2,219	-0.58%	9,700	432億5697万	+0.54%
06/03	2,241	2,247	2,225	2,232	+0.4%	7,900	435億1040万	+1.27%
05/31	2,170	2,223	2,170	2,223	+3.11%	11,100	433億3495万	+1%
05/30	2,100	2,169	2,099	2,156	+1.79%	17,700	420億2886万	-1.91%
05/29	2,185	2,185	2,118	2,118	-2.89%	8,100	412億8809万	-3.6%
05/28	2,196	2,196	2,170	2,181	-0.37%	11,400	425億1621万	-0.64%
05/27	2,223	2,223	2,176	2,189	-0.09%	5,300	426億7216万	-0.18%
05/24	2,172	2,204	2,155	2,191	-0.41%	15,000	427億1115万	+0.18%
05/23	2,201	2,205	2,180	2,200	-0.05%	13,600	428億8659万	+0.92%
05/22	2,244	2,257	2,200	2,201	-2.39%	15,800	429億608万	+1.1%
05/21	2,274	2,297	2,236	2,255	-0.84%	13,400	439億5876万	+3.68%
05/20	2,266	2,293	2,266	2,274	+1.29%	11,600	443億2914万	+4.7%
05/17	2,228	2,249	2,226	2,245	+0.45%	9,500	437億6382万	+3.55%
05/16	2,224	2,235	2,208	2,235	+0.72%	15,100	435億6888万	+3.19%
05/15	2,227	2,249	2,209	2,219	-0.36%	10,600	432億5697万	+2.54%
05/14	2,281	2,287	2,213	2,227	-3.05%	20,300	434億1293万	+3.05%
05/13	2,290	2,310	2,275	2,297	+1.32%	22,200	447億7750万	+6.39%
05/10	2,286	2,310	2,266	2,267	-0.79%	27,100	441億9268万	+5.2%
05/09	2,231	2,305	2,205	2,285	+7.53%	62,100	445億4357万	+6.28%
05/08	16:00 株式分割後の株主優待制度に関するお知らせ
05/08	16:00 役員の異動に関するお知らせ
05/08	16:00 2024年3月期決算補足説明資料
05/08	16:00 剰余金の配当および記念配当に関するお知らせ
05/08	16:00 2024年3月期決算短信〔日本基準〕(連結)
05/08	2,183	2,184	2,125	2,125	-2.66%	14,500	414億2455万	-1.02%
05/07	2,176	2,193	2,169	2,183	+1.44%	18,000	425億5519万	+1.35%
05/02	2,145	2,164	2,124	2,152	+0.33%	13,200	419億5088万	-0.19%
05/01	2,190	2,190	2,141	2,145	-2.32%	13,100	418億1443万	-1.06%
04/30	2,161	2,196	2,150	2,196	+1.29%	10,600	428億861万	+0.87%
04/26	2,145	2,182	2,109	2,168	+0.93%	17,300	422億6279万	-0.82%
04/25	2,155	2,159	2,125	2,148	-0.32%	19,700	418億7291万	-2.19%
04/24	2,150	2,168	2,127	2,155	+0.28%	21,000	420億936万	-2.36%
04/23	2,135	2,172	2,085	2,149	+1.8%	25,600	418億9240万	-2.94%
04/22	2,097	2,120	2,089	2,111	+1.59%	16,800	411億5163万	-5%
04/19	2,130	2,135	2,044	2,078	-2.44%	25,000	405億833万	-6.86%
04/18	2,041	2,130	2,023	2,130	+4.46%	16,900	415億2202万	-4.95%
04/17	2,020	2,086	1,975	2,039	+1.04%	20,700	397億4807万	-9.18%
04/16	2,120	2,120	2,016	2,018	-5.3%	28,700	393億3870万	-10.47%
04/15	2,103	2,142	2,089	2,131	-0.75%	24,200	415億4151万	-5.83%
04/12	2,179	2,185	2,147	2,147	-1.69%	12,100	418億5341万	-5.42%
04/11	2,151	2,199	2,148	2,184	+0.46%	10,400	425億7469万	-4.08%
04/10	2,180	2,188	2,174	2,174	-0.28%	5,200	423億7975万	-4.86%
04/09	2,205	2,205	2,166	2,180	-0.23%	10,400	141億6557万	-4.93%
04/08	2,178	2,198	2,150	2,185	+1.49%	11,000	425億9418万	-5%
04/05	2,146	2,154	2,110	2,153	-1.06%	18,200	419億7038万	-6.68%
04/04	2,182	2,204	2,161	2,176	-0.5%	15,700	424億1874万	-6%
04/03	2,133	2,192	2,130	2,187	+1.2%	16,700	426億3317万	-5.81%
04/02	2,201	2,201	2,142	2,161	-2%	26,300	421億2633万	-7.13%
04/01	2,286	2,286	2,204	2,205	-3.54%	21,000	429億8406万	-5.57%
04/01	株式分割 1→3
03/29	2,251	2,305	2,211	2,286	+2.28%	23,600	445億6307万	-2.27%
03/28	2,307	2,368	2,235	2,235	-8.65%	29,800	435億6888万	-4.45%
03/27	2,417	2,453	2,400	2,447	+2.51%	59,100	476億9509万	+4.51%
03/26	2,400	2,463	2,360	2,387	-0.83%	47,400	465億2545万	+2.26%
03/25	2,397	2,417	2,380	2,407	-0.69%	28,200	469億1533万	+3.29%
03/22	2,437	2,437	2,393	2,423	-0.55%	22,800	472億4023万	+4.41%
03/21	2,333	2,440	2,333	2,437	+4.58%	29,100	475億15万	+5.39%
03/19	2,323	2,350	2,317	2,330	0%	9,900	454億2080万	+1.13%
03/18	2,360	2,367	2,330	2,330	-0.85%	15,300	454億2080万	+1.35%
03/15	2,323	2,350	2,257	2,350	+1%	15,900	458億1068万	+2.4%
03/14	2,267	2,343	2,243	2,327	+4.18%	11,400	453億5582万	+1.51%
03/13	2,263	2,263	2,213	2,233	-1.33%	20,100	435億3639万	-2.47%
03/12	2,233	2,263	2,190	2,263	+0.89%	23,700	441億2120万	-1.29%
03/11	2,283	2,287	2,200	2,243	-2.6%	17,700	437億3133万	-2.17%
03/08	2,293	2,340	2,293	2,303	-1%	16,800	449億96万	+0.28%
03/07	2,383	2,383	2,307	2,327	-2.38%	10,200	453億5582万	+1.42%
03/06	2,363	2,383	2,363	2,383	+0.85%	8,100	464億6047万	+4.03%
03/05	2,357	2,367	2,333	2,363	+0.28%	13,800	460億7060万	+3.29%
03/04	2,400	2,407	2,357	2,357	+0.28%	21,300	459億4064万	+3.18%

8052 椿本興業

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