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
04/25	11:25 2024年3月期決算短信〔日本基準〕(連結)
04/25	1,568	1,581	1,501	1,504	-3.96%	783,700	492億9961万	-2.34%
04/24	1,599	1,599	1,545	1,566	-0.57%	523,400	513億3191万	+1.03%
04/23	1,546	1,577	1,537	1,575	+2.01%	292,000	516億2692万	+1.22%
04/22	1,521	1,545	1,508	1,544	+2.59%	210,000	506億1077万	-1.03%
04/19	1,543	1,563	1,490	1,505	-1.18%	489,200	493億3239万	-3.9%
04/18	1,490	1,535	1,480	1,523	+2.49%	272,900	499億2241万	-3.18%
04/17	1,528	1,536	1,483	1,486	-2.11%	381,400	487億959万	-5.23%
04/16	1,515	1,539	1,504	1,518	-0.65%	433,800	497億5852万	-2.19%
04/15	1,477	1,529	1,456	1,528	+2.69%	410,000	500億8631万	-0.46%
04/12	11:30 2024年3月期連結業績速報値に関するお知らせ
04/12	1,465	1,544	1,450	1,488	+2.48%	670,500	487億7515万	-1.98%
04/11	1,430	1,455	1,430	1,452	+0.83%	206,600	475億9510万	-3.26%
04/10	1,440	1,450	1,415	1,440	-0.21%	394,300	472億176万	-3.1%
04/09	1,428	1,460	1,415	1,443	+1.05%	378,500	473億9万	-1.97%
04/08	1,429	1,457	1,415	1,428	+0.35%	335,100	468億841万	-1.99%
04/05	1,409	1,426	1,386	1,423	+0.21%	506,000	466億4451万	-1.32%
04/04	1,443	1,443	1,413	1,420	-0.56%	532,500	465億4618万	-0.49%
04/03	1,445	1,493	1,425	1,428	-3.19%	937,300	468億841万	+1.13%
04/02	1,526	1,531	1,462	1,475	-1.99%	551,400	483億4902万	+5.58%
04/01	1,577	1,583	1,505	1,505	-3.83%	653,900	493億3239万	+9.22%
03/29	1,589	1,628	1,557	1,565	-1.51%	578,500	512億9913万	+15.16%
03/28	1,626	1,655	1,583	1,589	-8.99%	1,275,200	520億8583万	+18.85%
03/27	1,766	1,784	1,746	1,746	-0.8%	1,551,800	572億3213万	+32.88%
03/26	1,808	1,808	1,752	1,760	-2.65%	1,103,700	576億9104万	+36.86%
03/25	1,796	1,824	1,782	1,808	+1.74%	973,900	592億6443万	+44.06%
03/22	1,759	1,799	1,750	1,777	+1.25%	769,000	582億4828万	+45.42%
03/21	1,746	1,804	1,733	1,755	+2.33%	1,171,300	575億2714万	+47.48%
03/19	1,674	1,718	1,672	1,715	+1.84%	706,100	562億1598万	+47.97%
03/18	1,706	1,706	1,663	1,684	-0.24%	1,130,600	551億9983万	+49.16%
03/15	1,750	1,792	1,658	1,688	-0.12%	3,646,000	553億3095万	+53.32%
03/14	1,690	1,690	1,690	1,690	+21.58%	175,900	553億9651万	+57.5%
03/13	12:00 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ついて
03/13	12:00 配当方針の変更及び2024年3月期期末配当予定に関するお知らせ
03/13	1,104	1,390	1,077	1,390	+27.52%	150,500	455億6281万	+33.01%
03/12	1,080	1,090	1,064	1,090	+0.65%	78,400	357億2911万	+5.93%
03/11	1,080	1,105	1,068	1,083	-1.46%	199,800	354億9965万	+5.66%
03/08	1,065	1,115	1,064	1,099	+1.57%	132,000	360億2412万	+7.64%
03/07	1,089	1,119	1,073	1,082	+0.28%	142,100	354億6687万	+6.29%
03/06	1,087	1,087	1,072	1,079	-0.83%	76,000	353億6854万	+6.2%
03/05	1,056	1,096	1,047	1,088	+3.03%	166,600	356億6355万	+7.3%
03/04	1,073	1,079	1,051	1,056	-0.75%	138,200	346億1462万	+4.35%
03/01	1,047	1,065	1,039	1,064	+1.72%	82,700	348億7685万	+5.14%
02/29	1,043	1,050	1,035	1,046	+0.29%	66,400	342億8683万	+3.56%
02/28	1,035	1,058	1,035	1,043	0%	61,900	341億8849万	+3.17%
02/27	1,013	1,069	1,013	1,043	+2.96%	218,800	341億8849万	+3.17%
02/26	1,025	1,035	1,012	1,013	-1.07%	68,700	332億512万	+0.2%
02/22	1,025	1,025	1,010	1,024	+0.79%	99,900	335億6569万	+1.19%
02/21	1,013	1,024	1,011	1,016	-0.2%	71,800	333億346万	+0.3%
02/20	1,034	1,034	1,012	1,018	-1.26%	90,800	333億6902万	+0.3%
02/19	1,007	1,035	991	1,031	+3.2%	229,900	337億9514万	+1.38%
02/16	972	1,010	969	999	+2.78%	175,100	327億4622万	-1.77%
02/15	981	989	969	972	0%	77,800	318億6118万	-4.61%
02/14	980	980	966	972	-0.72%	89,500	318億6118万	-4.8%
02/13	975	986	974	979	+0.93%	95,600	320億9064万	-4.3%
02/09	984	984	969	970	-2.12%	95,500	317億9563万	-5.18%
02/08	999	1,002	980	991	-0.7%	123,900	324億8398万	-3.22%
02/07	975	999	971	998	+1.84%	126,600	327億1344万	-2.44%
02/06	980	985	974	980	-0.51%	93,300	321億2342万	-4.02%
02/05	999	999	980	985	-0.2%	98,900	322億8731万	-3.43%
02/02	1,004	1,004	977	987	-1.3%	144,600	323億5287万	-3.05%
02/01	1,017	1,030	994	1,000	-1.96%	194,100	327億7900万	-1.57%
01/31	1,008	1,020	996	1,020	-0.39%	239,800	334億3458万	+0.59%
01/30	11:25 2024年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	1,044	1,065	1,005	1,024	-1.73%	340,900	335億6569万	+1.39%
01/29	1,031	1,050	1,031	1,042	+1.76%	148,400	341億5571万	+3.48%
01/26	1,040	1,047	1,020	1,024	-2.57%	116,000	335億6569万	+1.99%
01/25	1,037	1,058	1,037	1,051	+1.64%	113,500	344億5072万	+5%
01/24	1,043	1,048	1,030	1,034	-1.24%	64,600	338億9348万	+3.61%
01/23	1,065	1,065	1,046	1,047	-1.6%	70,700	343億1961万	+5.12%
01/22	1,047	1,064	1,046	1,064	+2.8%	98,100	348億7685万	+7.04%
01/19	1,044	1,046	1,017	1,035	-0.1%	105,500	339億2626万	+4.23%
01/18	11:30 2024年3月期第3四半期連結業績速報値に関するお知らせ
01/18	1,052	1,065	1,035	1,036	-1.71%	173,800	339億5904万	+4.33%
01/17	1,070	1,075	1,054	1,054	-0.85%	90,000	345億4906万	+6.25%
01/16	1,075	1,075	1,058	1,063	-0.75%	73,500	348億4407万	+7.16%
01/15	1,030	1,077	1,030	1,071	+3.98%	107,700	351億630万	+8.07%
01/12	1,044	1,045	1,021	1,030	-1.53%	88,500	337億6237万	+4.25%
01/11	1,038	1,054	1,033	1,046	+2.55%	116,600	342億8683万	+5.87%
01/10	1,016	1,027	1,009	1,020	+0.69%	71,300	334億3458万	+3.34%
01/09	1,006	1,016	1,006	1,013	+1.3%	83,600	332億512万	+2.53%
01/05	989	1,004	987	1,000	+1.63%	65,700	327億7900万	+1.21%
01/04	963	989	955	984	+2.18%	65,100	322億5453万	-0.61%
2023
12/29	956	968	955	963	+0.84%	59,400	315億6617万	-2.92%
12/28	954	958	949	955	+0.21%	44,700	313億394万	-4.02%
12/27	937	960	936	953	+1.28%	91,000	312億3838万	-4.51%
12/26	934	943	930	941	+0.64%	75,800	308億4503万	-6.09%
12/25	950	956	927	935	-0.43%	73,400	306億4836万	-7.15%
12/22	924	946	924	939	+1.29%	91,100	307億7948万	-7.21%
12/21	940	940	927	927	-2.83%	86,000	303億8613万	-8.76%
12/20	954	964	950	954	-0.42%	99,700	312億7116万	-6.56%
12/19	960	965	947	958	-0.62%	98,700	314億228万	-6.63%
12/18	950	964	940	964	-0.31%	100,400	315億9895万	-6.5%
12/15	983	987	964	967	-0.31%	175,800	316億9729万	-6.57%
12/14	1,006	1,011	970	970	-4.43%	147,500	317億9563万	-6.64%
12/13	1,027	1,032	1,005	1,015	-1.84%	82,600	332億7068万	-2.59%
12/12	1,037	1,050	1,028	1,034	-0.1%	86,900	338億9348万	-0.86%
12/11	1,035	1,037	1,026	1,035	+1.47%	52,600	339億2626万	-0.77%
12/08	1,026	1,035	1,011	1,020	-1.73%	83,300	334億3458万	-2.21%
12/07	1,033	1,043	1,027	1,038	-0.76%	56,300	340億2460万	-0.57%
12/06	999	1,046	999	1,046	+4.7%	122,700	342億8683万	+0.19%
12/05	1,016	1,020	999	999	-2.15%	124,600	327億4622万	-4.22%
12/04	1,023	1,031	1,017	1,021	-0.68%	43,500	334億6735万	-2.3%
12/01	1,031	1,043	1,025	1,028	-0.48%	59,600	336億9681万	-1.53%
11/30	1,021	1,033	1,004	1,033	+1.18%	96,600	338億6070万	-0.96%
11/29	1,043	1,050	1,021	1,021	-3.04%	98,700	334億6735万	-2.02%

8706 極東証券

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート