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
04/22	2,472	2,499	2,470	2,499	+2.08%	52,000	713億3117万	-2.04%
04/19	2,465	2,473	2,441	2,448	-0.85%	62,200	698億7544万	-4.38%
04/18	2,468	2,475	2,448	2,469	+1.19%	38,000	704億7486万	-3.97%
04/17	2,450	2,455	2,419	2,440	-0.2%	61,600	696億4708万	-5.46%
04/16	2,462	2,474	2,440	2,445	-1.05%	85,100	697億8980万	-5.67%
04/15	2,474	2,479	2,462	2,471	-0.32%	50,200	705億3194万	-5.03%
04/12	2,478	2,492	2,473	2,479	+0.04%	55,300	707億6030万	-5.02%
04/11	2,488	2,492	2,475	2,478	-0.68%	62,500	707億3175万	-5.35%
04/10	2,505	2,513	2,493	2,495	-0.4%	42,400	712億1700万	-4.95%
04/09	2,490	2,507	2,475	2,505	+0.4%	69,300	715億244万	-4.83%
04/08	2,490	2,508	2,482	2,495	+0.24%	59,800	712億1700万	-5.46%
04/05	2,485	2,519	2,485	2,489	-0.44%	78,100	710億4573万	-6%
04/04	2,503	2,508	2,486	2,500	-0.12%	83,200	713億5972万	-5.91%
04/03	2,490	2,516	2,481	2,503	-0.2%	77,200	714億4535万	-6.08%
04/02	2,555	2,561	2,491	2,508	-2.26%	137,600	715億8807万	-6.07%
04/01	2,606	2,608	2,566	2,566	-1.76%	74,800	732億4361万	-4.04%
03/29	2,582	2,619	2,582	2,612	+1.48%	92,700	745億5663万	-2.39%
03/28	2,608	2,636	2,574	2,574	-2.05%	495,100	734億7197万	-3.78%
03/27	2,639	2,652	2,616	2,628	-0.94%	809,000	750億1334万	-1.76%
03/26	2,667	2,679	2,653	2,653	-0.67%	204,900	757億2693万	-0.82%
03/25	2,706	2,713	2,671	2,671	-1.58%	251,200	762億4072万	-0.07%
03/22	2,703	2,717	2,692	2,714	+0.63%	111,600	774億6811万	+1.69%
03/21	2,739	2,745	2,682	2,697	-1.43%	206,600	769億8286万	+1.2%
03/19	2,713	2,736	2,705	2,736	+0.88%	70,000	780億9608万	+2.86%
03/18	2,720	2,730	2,701	2,712	-0.22%	82,300	774億1102万	+2.15%
03/15	2,719	2,738	2,703	2,718	-0.04%	82,700	775億8229万	+2.57%
03/14	2,719	2,724	2,706	2,719	+0.26%	85,200	776億1083万	+2.76%
03/13	2,705	2,722	2,688	2,712	-0.22%	90,100	774億1102万	+2.61%
03/12	2,702	2,727	2,671	2,718	+0.7%	76,100	775億8229万	+2.92%
03/11	2,679	2,699	2,666	2,699	+1.12%	106,100	770億3995万	+2.27%
03/08	2,659	2,677	2,623	2,669	-0.26%	157,800	761億8363万	+1.18%
03/07	2,668	2,679	2,650	2,676	+0.83%	182,900	763億8344万	+1.4%
03/06	2,662	2,686	2,652	2,654	-0.56%	134,400	757億5548万	+0.64%
03/05	2,690	2,690	2,656	2,669	-0.96%	81,800	761億8363万	+1.21%
03/04	2,720	2,720	2,674	2,695	-0.22%	132,700	769億2578万	+2.28%
03/01	2,702	2,704	2,669	2,701	-0.66%	168,600	770億9704万	+2.62%
02/29	2,730	2,761	2,704	2,719	+0.26%	233,700	776億1083万	+3.46%
02/28	2,630	2,728	2,614	2,712	+3.79%	371,100	774億1102万	+3.27%
02/27	2,616	2,627	2,602	2,613	-0.11%	178,600	745億8518万	-0.38%
02/26	2,629	2,630	2,603	2,616	+0.23%	168,000	746億7081万	-0.3%
02/22	2,599	2,611	2,573	2,610	+1.05%	159,500	744億9955万	-0.61%
02/21	2,580	2,587	2,557	2,583	-0.23%	150,800	737億2886万	-1.71%
02/20	2,630	2,630	2,582	2,589	-1.45%	89,400	739億12万	-1.56%
02/19	2,611	2,635	2,590	2,627	+0.96%	123,200	749億8479万	-0.23%
02/16	2,594	2,612	2,584	2,602	+1.52%	136,700	742億7119万	-1.18%
02/15	2,556	2,595	2,555	2,563	-1.65%	227,400	731億5798万	-2.7%
02/14	2,571	2,610	2,568	2,606	+0.66%	125,600	743億8537万	-1.21%
02/13	2,676	2,676	2,576	2,589	-0.8%	166,900	739億12万	-1.89%
02/13	8:30 業績予想及び配当予想の修正に関するお知らせ
02/13	8:30 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	2,560	2,623	2,556	2,610	+1.12%	84,400	744億9955万	-1.1%
02/08	2,600	2,602	2,561	2,581	-1.26%	124,600	736億7177万	-2.16%
02/07	2,644	2,649	2,609	2,614	-1.13%	63,100	746億1372万	-0.87%
02/06	2,656	2,680	2,643	2,644	-0.68%	67,700	754億7004万	+0.3%
02/05	2,680	2,681	2,655	2,662	-0.22%	51,600	759億8383万	+1.1%
02/02	2,700	2,700	2,641	2,668	-0.6%	71,900	761億5509万	+1.52%
02/01	2,680	2,708	2,667	2,684	+0.3%	78,000	766億1179万	+2.33%
01/31	2,650	2,676	2,644	2,676	+1.13%	57,900	763億8344万	+2.29%
01/30	2,652	2,657	2,638	2,646	+0.08%	44,700	755億2713万	+1.46%
01/29	2,626	2,649	2,625	2,644	+1.03%	35,700	754億7004万	+1.61%
01/26	2,623	2,631	2,614	2,617	-0.34%	44,300	746億9935万	+0.81%
01/25	2,611	2,630	2,611	2,626	+0.57%	45,900	749億5625万	+1.35%
01/24	2,638	2,649	2,605	2,611	-1.4%	59,800	745億2809万	+1.01%
01/23	2,659	2,665	2,640	2,648	-0.23%	42,000	755億8421万	+2.64%
01/22	2,635	2,658	2,628	2,654	+0.72%	44,000	757億5548万	+3.07%
01/19	2,678	2,680	2,628	2,635	-1.38%	56,800	752億1314万	+2.53%
01/18	2,665	2,679	2,643	2,672	+0.53%	46,400	762億6927万	+4.21%
01/17	2,635	2,685	2,635	2,658	+0.83%	75,600	758億6965万	+3.99%
01/16	2,655	2,666	2,632	2,636	-0.57%	49,300	752億4169万	+3.37%
01/15	2,619	2,659	2,619	2,651	+1.3%	51,100	756億6984万	+4.17%
01/12	2,648	2,663	2,616	2,617	-0.76%	53,100	746億9935万	+3.11%
01/11	2,664	2,668	2,625	2,637	-1.01%	85,400	752億7023万	+4.11%
01/10	2,624	2,666	2,619	2,664	+1.52%	81,000	760億4092万	+5.38%
01/09	2,606	2,635	2,606	2,624	+0.81%	71,600	748億9916万	+4.09%
01/05	2,584	2,606	2,582	2,603	+0.85%	53,500	742億9974万	+3.5%
01/04	2,554	2,585	2,525	2,581	+0.66%	52,400	736億7177万	+2.83%
2023
12/29	2,584	2,594	2,557	2,564	-0.66%	81,300	731億8653万	+2.31%
12/28	2,560	2,581	2,551	2,581	+0.58%	40,900	736億7177万	+3.08%
12/27	2,549	2,566	2,543	2,566	+1.06%	69,200	732億4361万	+2.56%
12/26	2,542	2,546	2,522	2,539	-0.04%	54,600	724億7293万	+1.52%
12/25	2,501	2,540	2,501	2,540	+1.64%	66,700	725億147万	+1.56%
12/22	2,481	2,499	2,481	2,499	+0.77%	34,400	713億3117万	-0.08%
12/21	2,485	2,492	2,472	2,480	-0.72%	38,300	707億8884万	-0.92%
12/20	2,493	2,504	2,488	2,498	+0.16%	43,600	713億263万	-0.32%
12/19	2,501	2,532	2,477	2,494	+0.36%	77,400	711億8845万	-0.6%
12/18	2,460	2,488	2,455	2,485	+0.12%	49,300	709億3156万	-1.07%
12/15	2,492	2,492	2,462	2,482	-0.4%	76,400	708億4593万	-1.47%
12/14	2,528	2,542	2,486	2,492	-1.27%	57,000	711億3137万	-1.39%
12/13	2,521	2,534	2,513	2,524	+0.32%	44,500	720億4477万	-0.47%
12/12	2,495	2,522	2,490	2,516	+0.84%	38,700	718億1642万	-1.1%
12/11	2,487	2,495	2,465	2,495	+0.4%	55,300	712億1700万	-2.2%
12/08	2,482	2,504	2,478	2,485	-0.28%	80,800	709億3156万	-2.85%
12/07	2,495	2,507	2,485	2,492	-0.52%	47,300	711億3137万	-2.88%
12/06	2,490	2,510	2,481	2,505	+0.97%	54,800	715億244万	-2.64%
12/05	2,500	2,523	2,481	2,481	-0.8%	61,600	708億1738万	-3.73%
12/04	2,500	2,513	2,479	2,501	+0.04%	49,200	713億8826万	-3.1%
12/01	2,500	2,515	2,489	2,500	+0.36%	62,900	713億5972万	-3.21%
11/30	2,471	2,494	2,469	2,491	+0.85%	61,400	711億282万	-3.6%
11/29	2,490	2,497	2,470	2,470	-0.88%	54,000	705億340万	-4.49%
11/28	2,487	2,501	2,485	2,492	+0.2%	39,800	711億3137万	-3.71%
11/27	12:45 東日本本部事務所移転のお知らせ
11/27	2,511	2,517	2,484	2,487	-0.88%	74,400	709億8865万	-3.94%
11/24	2,536	2,540	2,507	2,509	-1.06%	50,900	716億1661万	-3.13%

8160 木曽路

IR情報

2023/11/24～2024/04/22

IR情報＆株価推移

開示資料

決算

株式

チャート