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
07/26	1,039	1,039	1,015	1,015	-1.46%	314,900	684億923万	-6.8%
07/25	1,041	1,043	1,025	1,030	-3.29%	385,600	694億2020万	-5.42%
07/24	1,093	1,093	1,065	1,065	-2.56%	231,400	717億7914万	-2.11%
07/23	1,103	1,104	1,090	1,093	-0.09%	200,400	736億6630万	+0.64%
07/22	1,115	1,118	1,094	1,094	-2.32%	233,000	737億3369万	+1.11%
07/19	1,124	1,127	1,110	1,120	0%	230,100	754億8605万	+3.9%
07/18	1,119	1,131	1,113	1,120	-0.8%	211,800	754億8605万	+4.48%
07/17	1,134	1,145	1,126	1,129	-0.27%	307,500	760億9263万	+5.81%
07/16	15:30 ストックオプション(新株予約権)の発行に関するお知らせ
07/16	15:30 2025年3月期第1四半期連結決算速報値に関するお知らせ
07/16	1,126	1,147	1,125	1,132	+0.62%	327,100	762億9483万	+6.59%
07/12	1,114	1,135	1,110	1,125	+0.99%	369,100	758億2304万	+6.33%
07/11	1,132	1,134	1,112	1,114	-0.27%	243,300	750億8166万	+5.79%
07/10	1,103	1,123	1,103	1,117	+0.54%	222,100	752億8385万	+6.48%
07/09	1,098	1,114	1,096	1,111	+1.46%	192,200	748億7946万	+6.32%
07/08	1,101	1,103	1,081	1,095	-0.45%	245,100	738億109万	+5.09%
07/05	1,120	1,122	1,098	1,100	-1.87%	196,400	741億3808万	+5.87%
07/04	1,110	1,125	1,108	1,121	+1.17%	310,900	755億5345万	+8.31%
07/03	1,088	1,109	1,087	1,108	+2.21%	331,300	746億7727万	+7.47%
07/02	1,066	1,087	1,064	1,084	+1.69%	238,600	730億5971万	+5.55%
07/01	1,083	1,093	1,066	1,066	-1.57%	174,000	718億4654万	+4%
06/28	1,095	1,104	1,077	1,083	-0.46%	236,400	729億9231万	+5.76%
06/27	1,075	1,088	1,073	1,088	+1.02%	283,200	733億2930万	+6.35%
06/26	1,063	1,079	1,059	1,077	+1.89%	353,100	725億8792万	+5.48%
06/25	1,045	1,062	1,040	1,057	+1.63%	372,300	712億3996万	+3.73%
06/24	1,035	1,051	1,030	1,040	-0.1%	319,700	700億9419万	+2.16%
06/21	15:30 人事異動に関するお知らせ
06/21	1,016	1,047	1,014	1,041	+2.76%	627,200	701億6159万	+2.26%
06/20	1,012	1,019	1,003	1,013	0%	204,200	682億7443万	-0.49%
06/19	1,004	1,016	1,004	1,013	+1%	312,400	682億7443万	-0.59%
06/18	999	1,004	990	1,003	+1.21%	196,900	676億45万	-1.57%
06/17	998	1,002	983	991	-0.8%	197,700	667億9167万	-2.84%
06/14	978	1,001	978	999	+1.63%	338,400	673億3086万	-2.15%
06/13	997	1,000	981	983	-0.81%	344,800	662億5249万	-3.82%
06/12	1,006	1,006	983	991	-1.39%	746,700	667億9167万	-3.22%
06/11	1,015	1,022	1,003	1,005	-0.79%	495,500	677億3525万	-2.05%
06/10	1,010	1,014	1,002	1,013	+0.5%	223,700	682億7443万	-1.36%
06/07	1,019	1,020	1,005	1,008	-0.88%	216,100	679億3744万	-1.75%
06/06	1,025	1,032	1,016	1,017	-0.29%	153,700	685億4403万	-0.88%
06/05	1,020	1,027	1,011	1,020	-0.49%	338,800	687億4622万	-0.58%
06/04	1,019	1,027	1,019	1,025	+0.1%	136,800	690億8321万	-0.1%
06/03	1,025	1,030	1,014	1,024	+0.69%	274,400	690億1582万	-0.1%
05/31	1,009	1,019	1,004	1,017	+1.5%	240,000	685億4403万	-0.88%
05/30	999	1,007	989	1,002	-0.79%	463,000	675億3305万	-2.34%
05/29	1,040	1,043	1,010	1,010	-2.88%	319,900	680億7224万	-1.66%
05/28	1,048	1,052	1,040	1,040	-0.76%	217,000	700億9419万	+1.17%
05/27	1,042	1,054	1,038	1,048	+0.87%	191,100	706億3337万	+1.95%
05/24	1,025	1,041	1,024	1,039	0%	171,900	700億2679万	+1.17%
05/23	1,034	1,039	1,022	1,039	+0.87%	182,500	700億2679万	+1.17%
05/22	1,030	1,033	1,025	1,030	0%	172,300	694億2020万	+0.29%
05/21	1,044	1,046	1,028	1,030	-1.34%	143,700	694億2020万	+0.29%
05/20	1,043	1,058	1,037	1,044	-0.1%	244,400	703億6378万	+1.66%
05/17	1,020	1,049	1,020	1,045	+1.55%	266,200	704億3118万	+1.75%
05/16	1,023	1,032	1,017	1,029	+0.59%	189,900	693億5281万	+0.19%
05/15	15:30 取締役等選任議案に関するお知らせ
05/15	15:30 剰余金の配当(期末配当)決定に関するお知らせ
05/15	1,026	1,032	1,020	1,023	-0.39%	163,000	689億4842万	-0.29%
05/14	1,025	1,039	1,018	1,027	-0.19%	219,500	692億1801万	+0.1%
05/13	1,022	1,033	1,018	1,029	+0.49%	152,600	693億5281万	+0.29%
05/10	1,025	1,031	1,019	1,024	+0.59%	221,900	690億1582万	-0.19%
05/09	1,040	1,040	1,015	1,018	-2.02%	217,300	686億1143万	-0.88%
05/08	1,027	1,043	1,025	1,039	+0.68%	271,300	700億2679万	+1.07%
05/07	1,012	1,048	1,009	1,032	+3.41%	645,400	695億5500万	+0.29%
05/02	1,015	1,017	997	998	-1.19%	439,900	672億6346万	-3.2%
05/01	1,010	1,021	1,005	1,010	-0.79%	297,000	680億7224万	-2.51%
04/30	1,020	1,043	1,009	1,018	+0.79%	710,000	686億1143万	-2.3%
04/26	11:45 中期経営計画の策定並びに「資本コストや株価を意識した経営の実現に向けた対応」に関するお知らせ
04/26	11:45 2024年3月期決算短信〔日本基準〕(連結)
04/26	1,012	1,016	994	1,010	+0.4%	591,700	680億7224万	-3.63%
04/25	1,033	1,033	1,006	1,006	-3.45%	466,000	678億265万	-4.46%
04/24	1,043	1,043	1,029	1,042	+1.26%	258,600	702億2898万	-1.61%
04/23	1,030	1,045	1,024	1,029	+0.1%	282,800	693億5281万	-3.2%
04/22	1,029	1,035	1,019	1,028	+1.08%	272,300	692億8541万	-3.56%
04/19	1,046	1,048	999	1,017	-3.05%	601,800	685億4403万	-4.51%
04/18	1,014	1,052	1,008	1,049	+2.84%	344,700	707億77万	-1.5%
04/17	1,035	1,044	1,020	1,020	-1.83%	307,600	687億4622万	-4.05%
04/16	1,050	1,065	1,026	1,039	+0.39%	622,000	700億2679万	-2.17%
04/15	15:30 2024年3月期連結決算速報値に関するお知らせ
04/15	1,028	1,038	1,018	1,035	-0.48%	248,100	697億5720万	-2.45%
04/12	1,035	1,045	1,031	1,040	+0.48%	259,300	700億9419万	-1.89%
04/11	1,037	1,039	1,028	1,035	-0.19%	216,000	697億5720万	-2.27%
04/10	1,025	1,041	1,025	1,037	+0.48%	286,900	698億9199万	-2.08%
04/09	1,028	1,040	1,028	1,032	+0.68%	294,300	695億5500万	-2.55%
04/08	1,016	1,026	1,011	1,025	+0.89%	391,000	690億8321万	-3.12%
04/05	1,013	1,020	1,003	1,016	-1.45%	461,800	684億7663万	-4.15%
04/04	1,039	1,040	1,023	1,031	+0.29%	302,600	694億8760万	-2.83%
04/03	1,021	1,038	1,010	1,028	-0.48%	462,500	692億8541万	-3.11%
04/02	1,036	1,050	1,029	1,033	-0.58%	447,000	696億2240万	-2.46%
04/01	1,080	1,081	1,039	1,039	-3.71%	578,800	700億2679万	-1.7%
03/29	1,078	1,087	1,070	1,079	+1.03%	478,300	727億2272万	+2.37%
03/28	1,087	1,088	1,063	1,068	-6.4%	1,123,600	719億8134万	+1.71%
03/27	1,147	1,152	1,132	1,141	0%	1,454,100	769億141万	+9.08%
03/26	1,172	1,175	1,138	1,141	-2.48%	1,223,200	769億141万	+9.82%
03/25	1,159	1,185	1,149	1,170	+1.3%	1,241,500	788億5596万	+13.37%
03/22	1,160	1,172	1,148	1,155	+0.43%	898,700	778億4499万	+13.01%
03/21	1,150	1,163	1,140	1,150	+1.41%	935,100	775億800万	+13.52%
03/19	1,114	1,135	1,106	1,134	+1.8%	1,054,900	764億2962万	+12.95%
03/18	1,090	1,140	1,065	1,114	+11.4%	2,556,200	750億8166万	+11.96%
03/15	15:30 2024年3月期の期末配当(普通配当並びに特別配当)予定に関するお知らせ
03/15	1,016	1,019	995	1,000	-1.48%	462,000	673億9826万	+1.21%
03/14	1,010	1,026	997	1,015	+1.6%	499,900	684億923万	+3.05%
03/13	1,011	1,014	988	999	+0.3%	313,000	673億3086万	+1.83%
03/12	999	1,002	984	996	-0.99%	346,200	671億2866万	+1.84%
03/11	1,004	1,015	994	1,006	-1.08%	341,700	678億265万	+3.18%
03/08	1,008	1,026	999	1,017	+0.2%	331,100	685億4403万	+4.63%
03/07	1,027	1,051	1,009	1,015	-1.84%	562,900	684億923万	+4.75%
03/06	1,034	1,037	1,019	1,034	+0.88%	237,800	696億8980万	+7.04%
03/05	9:30 株式投資信託残高1兆円到達のお知らせ
03/05	1,024	1,039	1,014	1,025	+0.59%	303,700	690億8321万	+6.77%
03/04	1,067	1,067	1,017	1,019	-4.23%	521,000	686億7882万	+6.7%

8613 丸三証券

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート