日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2023
06/06	55	56	55	55	-1.79%	38,200	32億8021万	-1.79%
06/05	56	56	55	56	+1.82%	18,100	33億3985万	0%
06/02	55	56	55	55	-1.79%	14,900	32億8021万	-1.79%
06/01	55	56	55	56	+1.82%	18,600	33億3985万	-1.75%
05/31	55	56	55	55	0%	9,300	32億8021万	-3.51%
05/30	56	56	55	55	0%	48,100	32億8021万	-3.51%
05/29	55	56	55	55	-1.79%	27,400	32億8021万	-3.51%
05/26	56	56	55	56	+1.82%	19,000	33億3985万	-1.75%
05/25	56	56	55	55	0%	30,800	32億8021万	-3.51%
05/24	56	56	55	55	0%	49,500	32億8021万	-3.51%
05/23	55	56	55	55	-1.79%	74,400	32億8021万	-3.51%
05/22	56	56	55	56	+1.82%	5,900	33億3985万	-1.75%
05/19	56	56	55	55	-1.79%	10,800	32億8021万	-3.51%
05/18	56	56	55	56	+1.82%	34,900	33億3985万	-1.75%
05/17	55	56	55	55	0%	50,800	32億8021万	-3.51%
05/16	56	57	54	55	-1.79%	322,100	32億8021万	-3.51%
05/15	12:30 2023年3月期決算短信〔日本基準〕(連結)
05/15	60	60	54	56	-5.08%	488,600	33億3985万	-1.75%
05/12	60	60	59	59	0%	18,900	35億1878万	+1.72%
05/11	60	61	59	59	0%	32,300	35億1878万	+1.72%
05/10	60	60	59	59	-1.67%	154,700	35億1878万	+1.72%
05/09	59	60	58	60	+3.45%	97,800	35億7842万	+5.26%
05/08	57	59	57	58	+1.75%	189,000	34億5914万	+1.75%
05/02	57	58	57	57	0%	15,100	33億9949万	-1.72%
05/01	58	59	57	57	-3.39%	78,000	33億9949万	-1.72%
04/28	57	59	56	59	+3.51%	152,000	35億1878万	+1.72%
04/27	57	57	57	57	0%	21,000	33億9949万	-1.72%
04/26	57	58	57	57	0%	27,200	33億9949万	-1.72%
04/25	58	58	57	57	0%	10,000	33億9949万	-1.72%
04/24	57	58	57	57	0%	74,000	33億9949万	-1.72%
04/21	58	58	57	57	0%	8,600	33億9949万	-1.72%
04/20	58	58	57	57	0%	8,500	33億9949万	-1.72%
04/19	58	59	56	57	-1.72%	314,900	33億9949万	-1.72%
04/18	59	59	57	58	-1.69%	47,700	34億5914万	0%
04/17	57	59	56	59	+5.36%	132,200	35億1878万	+1.72%
04/14	57	58	56	56	-1.75%	35,300	33億3985万	-3.45%
04/13	57	57	56	57	0%	48,700	33億9949万	-3.39%
04/12	57	58	56	57	-1.72%	30,700	33億9949万	-3.39%
04/11	57	58	56	58	+3.57%	50,100	34億5914万	-1.69%
04/10	57	58	56	56	0%	41,100	33億3985万	-5.08%
04/07	57	58	56	56	-1.75%	28,000	33億3985万	-6.67%
04/06	57	58	57	57	-1.72%	79,600	33億9949万	-5%
04/05	59	59	58	58	0%	131,200	34億5914万	-3.33%
04/04	59	59	58	58	-1.69%	27,500	34億5914万	-3.33%
04/03	58	59	58	59	+1.72%	7,500	35億1878万	-1.67%
03/31	59	59	57	58	-1.69%	229,700	34億5914万	-3.33%
03/30	59	60	58	59	-1.67%	145,300	35億1878万	-1.67%
03/29	58	60	58	60	+3.45%	53,800	35億7842万	-1.64%
03/28	61	61	58	58	-3.33%	112,100	34億5914万	-4.92%
03/27	59	61	59	60	+1.69%	347,700	35億7842万	-1.64%
03/24	60	61	59	59	-3.28%	222,300	35億1878万	-3.28%
03/23	59	62	59	61	+1.67%	437,800	36億3806万	0%
03/22	58	61	57	60	+3.45%	512,500	35億7842万	-1.64%
03/20	59	59	57	58	-1.69%	112,200	34億5914万	-4.92%
03/17	58	59	57	59	+3.51%	47,300	35億1878万	-3.28%
03/16	15:30 新任社外取締役候補者及び取締役候補者選任に関するお知らせ
03/16	56	58	56	57	0%	165,100	33億9949万	-8.06%
03/15	59	59	57	57	-1.72%	108,600	33億9949万	-8.06%
03/14	59	60	58	58	-3.33%	117,300	34億5914万	-6.45%
03/13	61	61	59	60	-3.23%	200,200	35億7842万	-4.76%
03/10	15:30 株主優待制度の一部変更に関するお知らせ
03/10	15:30 連結業績予想の修正に関するお知らせ
03/10	62	63	61	62	-1.59%	155,300	36億9770万	-1.59%
03/09	63	63	61	63	0%	100,800	37億5734万	0%
03/08	62	63	61	63	+1.61%	47,400	37億5734万	0%
03/07	63	63	62	62	-1.59%	14,600	36億9770万	-1.59%
03/06	63	63	61	63	0%	71,200	37億5734万	+1.61%
03/03	63	63	61	63	+1.61%	88,400	37億5734万	+1.61%
03/02	60	63	60	62	+3.33%	262,900	36億9770万	0%
03/01	60	61	59	60	0%	127,200	35億7842万	-3.23%
02/28	60	61	59	60	-1.64%	230,700	35億7842万	-3.23%
02/27	61	62	61	61	-1.61%	137,100	36億3806万	-1.61%
02/24	64	64	61	62	-3.13%	158,400	36億9770万	0%
02/22	62	64	61	64	+1.59%	181,000	38億1698万	+4.92%
02/21	63	64	62	63	+1.61%	288,300	37億5734万	+3.28%
02/20	63	64	62	62	-1.59%	385,100	36億9770万	+1.64%
02/17	62	64	61	63	-1.56%	475,500	37億5734万	+5%
02/16	60	64	59	64	+6.67%	505,900	38億1698万	+6.67%
02/15	61	61	59	60	-1.64%	297,100	35億7842万	0%
02/14	64	64	61	61	-4.69%	428,100	36億3806万	+3.39%
02/13	62	65	61	64	+4.92%	668,300	38億1698万	+8.47%
02/10	12:30 2023年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	65	67	61	61	-6.15%	1,578,800	36億3806万	+3.39%
02/09	64	68	63	65	+1.56%	1,116,700	38億7662万	+12.07%
02/08	65	66	63	64	-1.54%	806,600	38億1698万	+10.34%
02/07	65	66	64	65	-1.52%	298,000	38億7662万	+14.04%
02/06	65	67	63	66	+1.54%	1,060,500	39億3626万	+15.79%
02/03	61	66	61	65	+6.56%	1,361,300	38億7662万	+16.07%
02/02	62	62	60	61	-1.61%	163,800	36億3806万	+8.93%
02/01	61	63	61	62	+3.33%	127,800	36億9770万	+10.71%
01/31	60	65	59	60	0%	702,800	35億7842万	+9.09%
01/30	61	61	59	60	-1.64%	107,300	35億7842万	+9.09%
01/27	59	62	58	61	+1.67%	772,500	36億3806万	+10.91%
01/26	59	61	58	60	+1.69%	1,188,700	35億7842万	+9.09%
01/25	58	60	57	59	+3.51%	125,500	35億1878万	+7.27%
01/24	58	58	56	57	0%	112,100	33億9949万	+3.64%
01/23	55	61	55	57	+3.64%	995,600	33億9949万	+3.64%
01/20	54	56	54	55	0%	77,000	32億8021万	0%
01/19	56	56	54	55	-1.79%	99,300	32億8021万	0%
01/18	55	56	54	56	+3.7%	105,200	33億3985万	0%
01/17	54	56	54	54	+1.89%	168,400	32億2057万	-3.57%
01/16	54	54	53	53	-1.85%	135,200	31億6093万	-5.36%
01/13	54	55	54	54	-1.82%	188,500	32億2057万	-3.57%
01/12	54	55	53	55	+1.85%	59,900	32億8021万	-1.79%
01/11	56	56	53	54	-1.82%	242,600	32億2057万	-1.82%

8105 堀田丸正

IR情報

2023/01/11～2023/06/06

IR情報＆株価推移

開示資料

決算

株式

チャート