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
11/27	15:30 当社株式の上場廃止に関するお知らせ
11/27	1,185	1,220	1,180	1,215	+2.53%	167,500	635億9078万	+5.19%
11/26	1,192	1,210	1,181	1,185	-0.59%	164,700	620億2063万	+2.78%
11/25	1,216	1,233	1,192	1,192	-1.24%	100,800	623億8700万	+3.47%
11/22	1,170	1,209	1,170	1,207	+2.64%	82,600	631億7207万	+4.87%
11/21	1,151	1,185	1,151	1,176	+1.82%	89,500	615億4959万	+2.26%
11/20	1,147	1,161	1,144	1,155	+0.26%	126,800	604億5049万	+0.43%
11/19	1,138	1,158	1,138	1,152	+0.79%	128,900	602億9348万	+0.09%
11/18	1,140	1,157	1,138	1,143	-1.3%	88,900	598億2243万	-0.78%
11/15	1,147	1,159	1,146	1,158	0%	75,300	606億750万	+0.35%
11/14	1,158	1,167	1,154	1,158	-0.86%	58,000	606億750万	+0.26%
11/13	1,148	1,170	1,148	1,168	+1.74%	100,200	611億3089万	+1.04%
11/12	15:30 自己株式の消却に関するお知らせ
11/12	15:30 特別利益(関係会社株式売却益)の計上に関するお知らせ
11/12	15:30 2025年3月期第2四半期(中間期)の業績予想値と実績値との差異に関するお知らせ
11/12	15:30 2025年3月期第2四半期(中間期)決算参考資料
11/12	15:30 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	1,146	1,166	1,146	1,148	-0.09%	69,900	600億8412万	-0.86%
11/11	1,145	1,163	1,143	1,149	+0.61%	96,100	601億3646万	-1.03%
11/08	1,173	1,177	1,142	1,142	-2.39%	94,400	597億7009万	-1.81%
11/07	1,156	1,181	1,156	1,170	+0.09%	93,100	612億3556万	+0.43%
11/06	1,157	1,171	1,149	1,169	+1.74%	89,300	611億8322万	+0.26%
11/05	1,142	1,168	1,141	1,149	+0.61%	80,400	601億3646万	-1.63%
11/01	1,140	1,168	1,140	1,142	-0.95%	123,600	597億7009万	-2.56%
10/31	1,131	1,154	1,124	1,153	+4.06%	188,400	603億4581万	-1.96%
10/30	1,135	1,149	1,108	1,108	-3.32%	801,100	579億9060万	-5.94%
10/29	1,116	1,149	1,113	1,146	+2.78%	120,600	599億7945万	-3.13%
10/28	1,103	1,133	1,102	1,115	-0.18%	124,800	583億5697万	-5.99%
10/25	1,120	1,160	1,101	1,117	-1.24%	157,700	584億6164万	-6.13%
10/24	1,131	1,134	1,125	1,131	-0.44%	78,300	591億9438万	-5.28%
10/23	1,151	1,154	1,134	1,136	-1.39%	96,600	594億5607万	-5.1%
10/22	1,162	1,167	1,150	1,152	-1.29%	67,800	602億9348万	-3.92%
10/21	1,169	1,172	1,162	1,167	-0.26%	73,700	610億7855万	-2.91%
10/18	1,165	1,170	1,161	1,170	+0.17%	86,900	612億3556万	-2.74%
10/17	1,175	1,176	1,163	1,168	-0.76%	94,400	611億3089万	-2.99%
10/16	1,180	1,192	1,176	1,177	-0.51%	129,900	616億193万	-2.32%
10/15	1,181	1,190	1,179	1,183	0%	100,100	619億1596万	-1.91%
10/11	1,183	1,196	1,176	1,183	0%	168,800	619億1596万	-1.91%
10/10	1,179	1,189	1,178	1,183	+0.17%	108,700	619億1596万	-1.99%
10/09	1,185	1,194	1,181	1,181	-0.67%	88,100	618億1128万	-2.24%
10/08	1,203	1,211	1,189	1,189	-1.98%	172,200	622億2999万	-1.65%
10/07	1,217	1,226	1,212	1,213	-0.98%	122,900	634億8610万	+0.17%
10/04	1,207	1,226	1,206	1,225	+1.83%	93,100	641億1416万	+1.16%
10/03	1,200	1,221	1,200	1,203	+1.01%	157,200	629億6272万	-0.74%
10/02	1,200	1,213	1,191	1,191	-1.33%	128,500	623億3466万	-1.73%
10/01	1,217	1,217	1,195	1,207	-0.98%	110,300	631億7207万	-0.49%
09/30	1,214	1,228	1,213	1,219	-1.14%	82,700	638億13万	+0.33%
09/27	1,224	1,243	1,224	1,233	-0.88%	122,200	645億3286万	+1.48%
09/26	17:00 投資有価証券売却益(特別利益)の計上に関するお知らせ
09/26	1,215	1,244	1,200	1,244	+2.39%	206,200	651億858万	+2.47%
09/25	1,215	1,219	1,200	1,215	0%	72,500	635億9078万	+0.16%
09/24	1,231	1,232	1,212	1,215	-1.78%	105,900	635億9078万	+0.25%
09/20	1,229	1,245	1,214	1,237	+1.48%	210,100	647億4221万	+2.06%
09/19	1,210	1,229	1,209	1,219	0%	118,800	638億13万	+0.74%
09/18	1,192	1,219	1,192	1,219	+1.92%	107,100	638億13万	+0.83%
09/17	1,194	1,209	1,188	1,196	0%	158,100	625億9635万	-1.08%
09/13	1,215	1,215	1,193	1,196	-1.48%	85,700	625億9635万	-1.24%
09/12	1,191	1,214	1,186	1,214	+2.45%	116,200	635億3844万	+0.25%
09/11	1,194	1,194	1,176	1,185	-1.09%	97,400	620億2063万	-2.15%
09/10	1,190	1,199	1,187	1,198	+0.34%	63,200	627億103万	-1.16%
09/09	1,198	1,208	1,181	1,194	-1.32%	116,100	624億9168万	-1.49%
09/06	1,175	1,213	1,175	1,210	+3.15%	164,300	633億2909万	-0.25%
09/05	1,163	1,180	1,162	1,173	-3.14%	751,500	613億9258万	-3.38%
09/04	1,221	1,234	1,207	1,211	-1.06%	127,600	633億8142万	-0.57%
09/03	1,207	1,226	1,207	1,224	+1.41%	37,400	640億6182万	+0.41%
09/02	1,223	1,227	1,207	1,207	-1.31%	94,700	631億7207万	-1.15%
08/30	1,220	1,229	1,206	1,223	+0.16%	44,200	640億6250万	+0.08%
08/29	1,224	1,240	1,213	1,221	-1.37%	55,300	639億5774万	-0.16%
08/28	1,221	1,240	1,217	1,238	+2.06%	62,300	648億4823万	+1.14%
08/27	1,227	1,234	1,205	1,213	-0.66%	87,900	635億3869万	-0.9%
08/26	1,231	1,244	1,219	1,221	-1.37%	82,000	639億5774万	-0.33%
08/23	1,233	1,247	1,228	1,238	+0.41%	51,600	648億4823万	+1.06%
08/22	1,214	1,235	1,214	1,233	+2.07%	32,800	645億8632万	+0.65%
08/21	1,205	1,218	1,205	1,208	-0.49%	37,700	632億7678万	-1.31%
08/20	1,205	1,228	1,205	1,214	+0.83%	70,900	635億9107万	-0.82%
08/19	1,205	1,221	1,203	1,204	-0.08%	83,500	630億6726万	-1.71%
08/16	1,202	1,209	1,186	1,205	+1.09%	47,800	631億1964万	-1.71%
08/15	1,202	1,206	1,191	1,192	-0.08%	86,800	624億3868万	-2.77%
08/14	1,220	1,224	1,193	1,193	-1.73%	72,500	624億9106万	-2.61%
08/13	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/13	1,222	1,230	1,214	1,214	-1.86%	64,200	635億9107万	-0.9%
08/09	1,229	1,240	1,210	1,237	+2.83%	60,000	647億9584万	+1.06%
08/08	1,210	1,238	1,202	1,203	-1.47%	80,500	630億1488万	-1.64%
08/07	1,184	1,227	1,184	1,221	+0.99%	70,200	639億5774万	-0.16%
08/06	1,187	1,227	1,187	1,209	+1%	70,400	633億2916万	-1.14%
08/05	1,178	1,212	1,160	1,197	-1.4%	87,300	627億59万	-2.21%
08/02	1,238	1,238	1,196	1,214	-0.9%	121,300	635億9107万	-0.9%
08/01	1,260	1,261	1,215	1,225	-3.92%	295,300	641億6727万	-0.08%
07/31	1,249	1,275	1,248	1,275	+2.82%	44,600	667億8634万	+3.91%
07/30	15:00 役員及び従業員向け株式給付信託の終了に伴う自己株式の無償取得及び消却に関するお知らせ
07/30	1,272	1,272	1,240	1,240	-2.97%	62,700	649億5299万	+1.14%
07/29	1,246	1,287	1,246	1,278	+2.9%	84,500	669億4348万	+4.33%
07/26	1,241	1,257	1,241	1,242	-0.24%	27,500	650億5775万	+1.64%
07/25	1,230	1,258	1,228	1,245	+0.57%	71,800	652億1490万	+1.97%
07/24	1,239	1,258	1,238	1,238	-0.4%	61,200	648億4823万	+1.39%
07/23	1,237	1,257	1,237	1,243	+0.73%	56,300	651億1013万	+1.8%
07/22	1,219	1,240	1,219	1,234	+1.06%	53,700	646億3870万	+1.06%
07/19	1,222	1,224	1,206	1,221	-0.65%	98,200	639億5774万	0%
07/18	1,220	1,234	1,212	1,229	+0.74%	72,400	643億7679万	+0.66%
07/17	1,216	1,228	1,209	1,220	+0.58%	80,000	639億536万	-0.16%
07/16	1,239	1,239	1,205	1,213	-2.26%	70,500	635億3869万	-0.74%
07/12	1,218	1,245	1,218	1,241	+1.89%	98,500	650億537万	+1.39%
07/11	1,209	1,225	1,205	1,218	+0.74%	131,300	638億60万	-0.49%
07/10	1,186	1,211	1,172	1,209	+2.81%	181,200	633億2916万	-1.31%
07/09	1,192	1,199	1,174	1,176	-0.51%	168,400	616億58万	-4.08%
07/08	1,192	1,196	1,182	1,182	-0.92%	128,900	619億1487万	-3.82%
07/05	1,204	1,206	1,193	1,193	-1%	115,700	624億9106万	-3.01%
07/04	1,214	1,221	1,205	1,205	-0.58%	124,900	631億1964万	-2.03%
07/03	1,220	1,224	1,212	1,212	-0.66%	108,700	634億8631万	-1.54%
06/27	15:00 支配株主等に関する事項について
06/26	16:05 第76回定時株主総会継続会の開催日程等に関するお知らせ
06/26	15:00 上場維持基準への適合状況について

8182 いなげや

IR情報

2024/07/03～2024/11/27

IR情報＆株価推移

開示資料

決算

株式

チャート