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
04/24	2,515	2,515	2,515	2,515	-0.79%	100	17億6050万	-6.68%
04/22	2,510	2,535	2,510	2,535	+1%	200	17億7450万	-6.01%
04/19	2,556	2,556	2,495	2,510	+0.16%	500	17億5700万	-6.86%
04/18	2,500	2,506	2,500	2,506	+0.6%	200	17億5420万	-6.84%
04/17	2,503	2,503	2,491	2,491	-0.68%	800	17億4370万	-7.4%
04/16	2,524	2,524	2,491	2,508	-0.87%	300	17億5560万	-6.56%
04/15	2,536	2,550	2,509	2,530	-5.81%	4,100	17億7100万	-5.56%
04/08	2,686	2,686	2,686	2,686	0%	100	18億8020万	+0.49%
04/05	2,694	2,694	2,682	2,686	-3.87%	300	18億8020万	+0.86%
04/01	2,794	2,794	2,794	2,794	0%	600	19億5580万	+5.24%
03/28	2,793	2,794	2,793	2,794	+0.68%	400	19億5580万	+5.75%
03/27	2,737	2,775	2,696	2,775	+0.04%	1,100	19億4250万	+5.47%
03/25	2,757	2,774	2,757	2,774	-0.96%	200	19億4180万	+6.04%
03/21	2,801	2,801	2,801	2,801	0%	100	19億6070万	+7.69%
03/19	2,801	2,801	2,801	2,801	0%	100	19億6070万	+8.36%
03/18	2,865	2,900	2,801	2,801	-2.84%	700	19億6070万	+9.03%
03/07	2,855	2,933	2,855	2,883	+1.16%	300	20億1810万	+13.06%
03/06	2,850	2,850	2,850	2,850	+0.11%	200	19億9500万	+12.69%
03/05	2,847	2,847	2,847	2,847	-0.35%	100	19億9290万	+13.43%
03/04	2,740	2,857	2,740	2,857	-0.1%	1,300	19億9990万	+14.74%
03/01	2,743	2,860	2,743	2,860	+10.08%	1,900	20億200万	+15.88%
02/29	2,576	2,598	2,576	2,598	-1.07%	200	18億1860万	+6.21%
02/28	2,636	2,636	2,626	2,626	-2.23%	800	18億3820万	+7.89%
02/26	2,710	2,722	2,686	2,686	+0.9%	1,600	18億8020万	+10.81%
02/22	2,613	2,662	2,578	2,662	+4.31%	1,300	18億6340万	+10.36%
02/21	2,493	2,625	2,493	2,552	+2.37%	4,100	17億8640万	+6.42%
02/20	2,393	2,493	2,393	2,493	+4.4%	200	17億4510万	+4.48%
02/19	2,488	2,488	2,388	2,388	-4.44%	600	16億7160万	+0.42%
02/16	2,345	2,499	2,344	2,499	+6.57%	3,700	17億4930万	+5.22%
02/15	2,299	2,395	2,253	2,345	-2.25%	1,400	16億4150万	-0.97%
02/14	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,399	2,399	2,399	2,399	+1.52%	100	16億7930万	+1.39%
02/09	2,401	2,401	2,358	2,363	-3.16%	600	16億5410万	+0.13%
02/08	2,431	2,440	2,429	2,440	-1.65%	400	17億800万	+3.48%
02/07	2,481	2,481	2,481	2,481	0%	100	17億3670万	+5.44%
02/06	2,475	2,482	2,475	2,481	-1.66%	400	17億3670万	+5.75%
02/05	2,449	2,525	2,447	2,523	+5.08%	3,700	17億6610万	+7.91%
02/02	2,393	2,401	2,393	2,401	+0.42%	300	16億8070万	+3.05%
02/01	2,395	2,395	2,391	2,391	0%	300	16億7370万	+2.75%
01/31	2,398	2,398	2,391	2,391	-0.29%	300	16億7370万	+2.88%
01/30	2,352	2,398	2,352	2,398	+2.87%	400	16億7860万	+3.54%
01/29	2,331	2,331	2,331	2,331	-1.48%	300	16億3170万	+1%
01/26	2,366	2,366	2,366	2,366	+0.13%	100	16億5620万	+2.6%
01/25	2,363	2,363	2,362	2,363	0%	500	16億5410万	+2.65%
01/24	2,311	2,363	2,311	2,363	+2.65%	500	16億5410万	+3.01%
01/23	2,302	2,302	2,302	2,302	-0.09%	100	16億1140万	+0.66%
01/19	2,303	2,304	2,303	2,304	+0.22%	300	16億1280万	+1.1%
01/18	2,303	2,303	2,286	2,299	-3.12%	400	16億930万	+1.14%
01/17	2,449	2,449	2,373	2,373	-1.08%	600	16億6110万	+4.77%
01/16	2,343	2,450	2,343	2,399	+4.62%	5,100	16億7930万	+6.06%
01/15	2,278	2,293	2,278	2,293	+0.79%	200	16億510万	+1.78%
01/11	2,252	2,275	2,252	2,275	+0.18%	200	15億9250万	+1.11%
01/09	2,271	2,271	2,271	2,271	-2.15%	100	15億8970万	+1.2%
01/04	2,321	2,321	2,321	2,321	0%	100	16億2470万	+3.52%
12/28	15:00 親会社等の決算に関するお知らせ
2023
12/28	2,300	2,321	2,300	2,321	+0.91%	200	16億2470万	+3.76%
12/27	2,299	2,300	2,299	2,300	+1.72%	400	16億1000万	+3.05%
12/26	2,299	2,310	2,261	2,261	-1.91%	800	15億8270万	+1.39%
12/21	2,305	2,305	2,305	2,305	0%	200	16億1350万	+3.41%
12/20	2,304	2,305	2,304	2,305	+0.04%	1,500	16億1350万	+3.6%
12/15	2,290	2,304	2,290	2,304	+0.61%	500	16億1280万	+3.74%
12/08	2,323	2,330	2,281	2,290	-1.51%	800	16億300万	+3.2%
12/07	2,325	2,325	2,325	2,325	0%	100	16億2750万	+4.82%
12/01	2,325	2,325	2,325	2,325	0%	100	16億2750万	+4.97%
11/30	2,284	2,325	2,284	2,325	+7.09%	400	16億2750万	+5.11%
11/27	2,209	2,209	2,171	2,171	-2.21%	300	15億1970万	-1.76%
11/21	2,170	2,220	2,170	2,220	-1.94%	200	15億5400万	+0.09%
11/20	2,264	2,264	2,264	2,264	-0.04%	100	15億8480万	+1.89%
11/17	2,130	2,265	2,130	2,265	+3.9%	400	15億8550万	+1.84%
11/16	2,180	2,180	2,180	2,180	0%	100	15億2600万	-2.02%
11/15	2,180	2,180	2,180	2,180	+3.61%	100	15億2600万	-2.29%
11/14	15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結)
11/14	2,104	2,104	2,104	2,104	-2.14%	200	14億7280万	-5.9%
11/13	15:00 業績予想の修正に関するお知らせ
11/13	2,185	2,185	2,150	2,150	+1.99%	300	15億500万	-4.19%
11/10	2,281	2,281	2,107	2,108	-7.58%	2,200	14億7560万	-6.23%
11/08	2,281	2,281	2,281	2,281	+4.59%	100	15億9670万	+1.2%
11/02	2,255	2,255	2,181	2,181	-1.71%	300	15億2670万	-3.24%
10/26	2,176	2,219	2,176	2,219	+3.93%	300	15億5330万	-1.47%
10/25	2,168	2,168	2,135	2,135	-3.52%	300	14億9450万	-5.03%
10/24	2,153	2,220	2,153	2,213	+1.37%	400	15億4910万	-1.56%
10/19	2,260	2,260	2,181	2,183	-1.22%	1,700	15億2810万	-2.72%
10/18	2,293	2,301	2,151	2,210	-1.73%	2,700	15億4700万	-1.34%
10/17	2,249	2,249	2,249	2,249	+0.81%	300	15億7430万	+0.58%
10/16	2,198	2,248	2,198	2,231	+1.5%	300	15億6170万	-0.04%
10/13	2,242	2,242	2,198	2,198	-0.63%	200	15億3860万	-1.43%
10/11	2,212	2,212	2,212	2,212	-2.21%	200	15億4840万	-0.81%
10/06	2,262	2,262	2,262	2,262	0%	200	15億8340万	+1.66%
10/05	2,262	2,262	2,262	2,262	+0.76%	100	15億8340万	+2.03%
10/04	2,159	2,250	2,159	2,245	-0.22%	1,000	15億7150万	+1.63%
10/03	2,318	2,318	2,211	2,250	-0.79%	2,400	15億7500万	+2.18%
10/02	2,342	2,342	2,217	2,268	-5.18%	1,200	15億8760万	+3.23%
09/27	2,380	2,425	2,380	2,392	+3.46%	4,400	16億7440万	+9.22%
09/26	2,312	2,312	2,312	2,312	0%	400	16億1840万	+6.2%
09/15	2,300	2,312	2,273	2,312	+0.52%	400	16億1840万	+6.64%
09/14	2,300	2,300	2,289	2,300	-0.35%	1,100	16億1000万	+6.43%
09/13	2,308	2,308	2,308	2,308	-0.17%	100	16億1560万	+7.3%
09/08	2,354	2,354	2,312	2,312	+0.35%	600	16億1840万	+7.99%
09/07	2,295	2,310	2,295	2,304	+2.4%	1,600	16億1280万	+8.27%
09/05	2,224	2,250	2,224	2,250	0%	1,400	15億7500万	+6.13%
09/04	2,201	2,253	2,201	2,250	-2.13%	900	15億7500万	+6.53%
09/01	2,150	2,350	2,150	2,299	+8.75%	7,900	16億930万	+9.16%
08/31	2,131	2,131	2,081	2,114	-0.8%	500	14億7980万	+0.91%
08/30	2,131	2,131	2,131	2,131	0%	100	14億9170万	+1.82%

8072 日本出版貿易

IR情報

2023/08/30～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート