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
09/20	827	850	825	839	+1.57%	6,500	40億598万	+3.2%
09/19	805	826	805	826	-0.72%	9,700	39億4391万	+1.72%
09/18	831	835	820	832	+1.46%	5,500	39億7256万	+2.46%
09/17	827	830	820	820	-0.61%	7,100	39億1526万	+0.99%
09/13	825	825	818	825	+0.61%	1,400	39億3914万	+1.35%
09/12	823	823	816	820	+0.37%	600	39億1526万	+0.74%
09/11	824	824	817	817	-0.85%	3,100	39億94万	+0.25%
09/10	824	839	818	824	0%	2,500	39億3436万	+1.1%
09/09	825	825	809	824	-0.36%	1,300	39億3436万	+1.35%
09/06	15:00 主要株主の異動に関するお知らせ
09/06	810	827	809	827	+2.1%	2,100	39億4869万	+1.22%
09/05	800	832	800	810	-0.37%	4,500	38億6752万	-1.46%
09/04	828	828	813	813	-1.81%	7,500	38億8184万	-1.93%
09/03	835	835	828	828	-0.72%	2,100	39億5346万	-0.96%
09/02	834	834	812	834	+2.33%	14,700	39億8211万	-0.83%
08/30	815	819	810	815	0%	1,800	38億9139万	-3.66%
08/29	819	820	815	815	-0.24%	2,900	38億9139万	-4.34%
08/28	800	820	799	817	+1.74%	5,200	39億94万	-4.89%
08/27	778	829	778	803	+2.69%	12,700	38億3409万	-7.27%
08/26	779	791	779	782	+0.39%	9,900	37億3383万	-10.42%
08/23	794	794	779	779	-1.52%	7,500	37億1950万	-11.38%
08/22	795	795	780	791	+1.41%	2,000	37億7680万	-10.82%
08/21	799	799	777	780	-2.38%	7,800	37億2428万	-12.65%
08/20	800	801	797	799	-0.13%	2,900	38億1500万	-11.12%
08/19	810	810	800	800	-0.5%	5,600	38億1977万	-11.6%
08/16	814	820	801	804	-1.11%	13,500	38億3887万	-11.75%
08/15	813	817	803	813	-0.37%	6,200	38億8184万	-11.44%
08/14	830	832	810	816	-2.04%	8,000	38億9617万	-11.69%
08/13	860	860	825	833	-4.25%	5,800	39億7734万	-10.33%
08/09	847	878	847	870	+3.57%	2,100	41億5400万	-6.85%
08/08	837	840	825	840	+0.96%	3,200	40億1076万	-10.26%
08/07	817	832	817	832	+1.84%	4,300	39億7256万	-11.3%
08/06	820	835	799	817	+4.74%	4,800	39億94万	-13.18%
08/05	834	855	772	780	-15.31%	26,300	37億2428万	-17.29%
08/02	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/02	919	972	902	921	-4.56%	10,700	43億9751万	-2.75%
08/01	975	975	920	965	-1.23%	11,400	46億760万	+2.12%
07/31	980	980	961	977	-0.31%	7,400	46億6490万	+3.72%
07/30	939	980	939	980	+2.94%	3,800	46億7922万	+4.14%
07/29	970	976	945	952	-0.83%	3,800	45億4553万	+1.38%
07/26	988	988	960	960	-2.34%	4,000	45億8373万	+2.45%
07/25	999	999	972	983	-0.61%	13,100	46億9354万	+5.25%
07/24	991	994	988	989	+0.1%	11,000	47億2219万	+6.46%
07/23	972	989	966	988	+2.49%	14,400	47億1742万	+6.93%
07/22	979	979	953	964	+1.05%	8,000	46億282万	+4.9%
07/19	951	960	951	954	-0.1%	4,700	45億5508万	+4.38%
07/18	949	966	949	955	+1.49%	8,000	45億5985万	+5.06%
07/17	935	941	930	941	+0.43%	5,400	44億9301万	+4.09%
07/16	964	964	915	937	-1.47%	14,000	44億7391万	+4.23%
07/12	951	974	951	951	-1.14%	8,600	45億4075万	+6.26%
07/11	960	980	957	962	-0.82%	8,500	45億9327万	+8.09%
07/10	959	970	950	970	+1.89%	11,300	46億3147万	+9.73%
07/09	968	975	951	952	-0.63%	14,200	45億4553万	+8.43%
07/08	950	980	944	958	+1.91%	36,900	45億7418万	+9.61%
07/05	918	940	911	940	+2.17%	11,900	44億8823万	+8.17%
07/04	901	925	901	920	+2.11%	19,000	43億9274万	+6.48%
07/03	900	911	896	901	+0.11%	11,800	43億202万	+4.89%
07/02	885	900	880	900	+1.69%	10,000	42億9724万	+5.26%
07/01	876	905	876	885	+0.91%	12,900	42億2562万	+3.87%
06/28	887	888	875	877	+0.23%	1,000	41億8742万	+3.3%
06/27	887	887	863	875	-1.46%	5,600	41億7787万	+3.31%
06/26	932	932	886	888	-4.62%	11,000	42億3995万	+5.21%
06/25	935	935	919	931	+0.11%	7,100	44億4526万	+10.7%
06/24	915	930	915	930	+2.42%	4,700	44億4048万	+11.24%
06/21	899	950	890	908	+2.37%	12,800	43億3544万	+9.27%
06/20	868	887	868	887	+2.19%	4,600	42億3517万	+7.13%
06/19	859	870	855	868	+0.7%	7,500	41億4445万	+5.21%
06/18	874	875	862	862	+0.23%	4,300	41億1580万	+4.23%
06/17	838	860	836	860	+2.5%	10,900	41億625万	+3.49%
06/14	828	839	824	839	+1.45%	2,500	40億598万	+0.36%
06/13	838	838	825	827	0%	3,100	39億4869万	-1.66%
06/12	828	838	827	827	+0.12%	2,300	39億4869万	-2.36%
06/11	827	829	826	826	-0.12%	900	39億4391万	-3.05%
06/10	830	833	821	827	-0.36%	3,900	39億4869万	-3.61%
06/07	819	830	819	830	+1.47%	2,200	39億6301万	-3.82%
06/06	813	835	813	818	+0.25%	2,200	39億572万	-5.87%
06/05	840	840	816	816	-2.86%	2,100	38億9617万	-6.74%
06/04	846	855	835	840	-0.12%	2,900	40億1076万	-4.76%
06/03	815	848	814	841	+4.34%	7,200	40億1553万	-5.19%
05/31	815	815	806	806	+0.25%	400	38億4842万	-9.34%
05/30	809	810	804	804	-1.11%	2,300	38億3887万	-9.97%
05/29	818	820	813	813	-0.73%	2,100	38億8184万	-9.16%
05/28	819	823	813	819	+1.49%	2,700	39億1049万	-8.59%
05/27	802	815	802	807	-1.47%	7,700	38億5319万	-9.93%
05/24	810	819	804	819	+1.61%	10,200	39億1049万	-8.7%
05/23	824	824	799	806	-0.98%	7,600	38億4842万	-10.04%
05/22	802	819	802	814	+0.25%	7,600	38億8662万	-9.25%
05/21	819	823	804	812	+0.74%	3,800	38億7707万	-9.48%
05/20	804	840	790	806	-3.36%	23,300	38億4842万	-10.14%
05/17	808	846	756	834	+2.46%	30,500	39億8211万	-6.92%
05/16	899	899	811	814	-9.45%	59,900	38億8662万	-8.95%
05/15	960	960	899	899	-7.79%	40,400	42億9247万	+0.67%
05/14	15:30 中期経営計画〔2024-2026年度〕の策定について
05/14	15:30 個別業績の前期実績値との差異に関するお知らせ
05/14	15:30 2024年3月期決算短信〔日本基準〕(連結)
05/14	984	984	961	975	-0.91%	4,100	46億5535万	+9.92%
05/13	976	989	973	984	+1.13%	4,700	46億9832万	+11.95%
05/10	972	973	959	973	+1.35%	2,700	46億4580万	+11.84%
05/09	958	982	958	960	+0.21%	11,200	45億8373万	+11.37%
05/08	960	961	958	958	-0.73%	4,800	45億7418万	+12.05%
05/07	971	981	960	965	-0.92%	11,300	46億760万	+13.8%
05/02	960	979	960	974	+0.62%	8,800	46億5057万	+15.95%
05/01	10:30 自己株式の取得状況及び取得終了に関するお知らせ
05/01	961	973	953	968	-0.82%	15,400	46億2192万	+16.35%
04/30	972	987	959	976	-0.71%	16,200	46億6012万	+18.3%
04/26	1,000	1,000	936	983	+2.18%	48,500	46億9354万	+20.32%

8115 ムーンバット

IR情報

2024/04/26～2024/09/20

IR情報＆株価推移

開示資料

決算

株式

チャート