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	2,155	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%
03/01	2,350	2,367	2,343	2,350	-0.28%	6,000	458億1068万	+3.07%
02/29	2,353	2,373	2,317	2,357	0%	21,000	459億4064万	+3.68%
02/28	2,300	2,357	2,300	2,357	+2.02%	13,800	459億4064万	+3.91%
02/27	2,350	2,350	2,310	2,310	-1.98%	9,900	450億3092万	+2.12%
02/26	2,303	2,413	2,303	2,357	+2.32%	42,900	459億4064万	+4.37%
02/22	2,307	2,307	2,280	2,303	+0.58%	15,300	449億96万	+2.19%
02/21	2,293	2,303	2,273	2,290	0%	5,400	446億4104万	+1.73%
02/20	2,270	2,313	2,270	2,290	+0.88%	15,900	446億4104万	+1.82%
02/19	2,267	2,270	2,237	2,270	-0.44%	12,900	442億5116万	+0.93%
02/16	2,183	2,283	2,183	2,280	+4.43%	20,400	444億4610万	+1.51%
02/15	2,213	2,213	2,183	2,183	-0.76%	11,400	425億6169万	-2.79%
02/14	2,213	2,250	2,173	2,200	-1.49%	17,100	428億8659万	-2%
02/13	2,207	2,233	2,173	2,233	+1.21%	14,100	435億3639万	-0.39%
02/09	2,247	2,250	2,207	2,207	-1.78%	13,800	430億1655万	-1.22%
02/08	2,250	2,263	2,223	2,247	-1.17%	16,500	437億9631万	+0.84%
02/07	2,267	2,293	2,267	2,273	+0.29%	5,400	443億1614万	+2.22%
02/06	2,323	2,323	2,267	2,267	-1.45%	19,800	441億8618万	+2.1%
02/05	2,277	2,300	2,273	2,300	+1.17%	9,900	448億3598万	+3.74%
02/02	2,350	2,350	2,273	2,273	-2.57%	15,000	443億1614万	+2.82%
02/01	2,363	2,390	2,310	2,333	+4.32%	34,800	454億8578万	+5.72%
01/31	16:00 2024年3月期第3四半期決算補足説明資料
01/31	16:00 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ
01/31	16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
01/31	2,263	2,277	2,227	2,237	-1.18%	15,900	436億137万	+1.62%
01/30	2,280	2,280	2,237	2,263	-1.59%	7,500	441億2120万	+3.02%
01/29	2,260	2,300	2,260	2,300	+1.77%	8,400	448億3598万	+4.83%
01/26	2,260	2,287	2,257	2,260	0%	12,900	440億5622万	+3.29%
01/25	2,187	2,267	2,187	2,260	+3.51%	16,500	440億5622万	+3.57%
01/24	2,210	2,227	2,183	2,183	-1.8%	13,800	425億6169万	+0.29%
01/23	2,207	2,233	2,190	2,223	+1.21%	16,500	433億4145万	+2.27%
01/22	2,220	2,223	2,197	2,197	-1.05%	6,000	428億2161万	+1.18%
01/19	2,257	2,260	2,207	2,220	-1.62%	13,200	432億7647万	+2.35%
01/18	2,253	2,273	2,247	2,257	+0.74%	16,800	439億9125万	+4.14%
01/17	2,233	2,273	2,227	2,240	+0.9%	19,500	436億6635万	+3.61%
01/16	2,293	2,293	2,217	2,220	-3.06%	17,400	432億7647万	+2.87%
01/15	2,213	2,300	2,213	2,290	+4.41%	16,500	446億4104万	+6.31%
01/12	2,267	2,287	2,193	2,193	-4.22%	25,500	427億5663万	+2.16%
01/11	2,197	2,307	2,177	2,290	+6.02%	56,700	446億4104万	+6.81%
01/10	2,117	2,177	2,110	2,160	+2.05%	18,000	421億683万	+1.12%
01/09	2,063	2,117	2,053	2,117	+3.25%	13,500	412億6210万	-0.63%
01/05	2,027	2,053	2,027	2,050	+0.33%	21,000	399億6250万	-3.48%
01/04	2,110	2,110	2,043	2,043	-4.67%	40,800	398億3254万	-3.71%
2023
12/29	2,177	2,177	2,130	2,143	-1.53%	17,400	417億8194万	+1.15%
12/28	2,180	2,190	2,163	2,177	-0.31%	11,400	424億3173万	+3.01%
12/27	2,150	2,183	2,147	2,183	+0.46%	15,000	425億6169万	+3.72%
12/26	2,137	2,173	2,137	2,173	+0.15%	9,000	423億6675万	+3.74%
12/25	2,200	2,200	2,163	2,170	-0.15%	12,600	423億177万	+3.93%
12/22	2,150	2,187	2,150	2,173	+1.4%	14,400	423億6675万	+4.49%
12/21	2,143	2,163	2,140	2,143	-1.83%	10,500	417億8194万	+3.59%
12/20	2,143	2,200	2,137	2,183	+1.87%	22,800	425億6169万	+6.3%
12/19	2,140	2,143	2,103	2,143	+0.94%	10,200	417億8194万	+5.12%
12/18	2,130	2,137	2,100	2,123	-0.31%	8,700	413億9206万	+4.86%
12/15	2,103	2,137	2,103	2,130	+0.63%	6,600	415億2202万	+5.86%
12/14	2,127	2,140	2,100	2,117	-0.47%	16,500	412億6210万	+5.83%
12/13	2,160	2,163	2,120	2,127	-1.69%	8,400	414億5704万	+7.14%
12/12	2,183	2,193	2,143	2,163	0%	20,700	421億7181万	+9.65%
12/11	2,140	2,173	2,123	2,163	+1.09%	21,300	421億7181万	+10.43%
12/08	2,127	2,143	2,107	2,140	+0.63%	30,600	417億1696万	+10.14%
12/07	16:30 偏光板生産設備納入契約に関するお知らせ
12/07	2,120	2,153	2,120	2,127	-0.47%	17,100	414億5704万	+10.42%
12/06	2,103	2,143	2,087	2,137	+1.58%	15,000	416億5198万	+12.04%
12/05	2,113	2,153	2,103	2,103	-0.47%	24,300	410億218万	+11.41%
12/04	2,117	2,133	2,080	2,113	+1.28%	27,000	411億9712万	+13.13%
12/01	2,013	2,123	2,013	2,087	+3.64%	37,800	406億7728万	+13.04%
11/30	1,983	2,020	1,983	2,013	+2.03%	11,100	392億4773万	+10.26%
11/29	2,007	2,033	1,967	1,973	-1.82%	17,100	384億6797万	+9.2%

8052 椿本興業

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