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
04/26	15:00 2024年3月期決算短信[日本基準](連結)
04/26	2,249	2,266	2,208	2,266	+0.89%	143,900	566億7900万	+2.3%
04/25	2,234	2,262	2,232	2,246	+0.49%	135,700	561億7874万	+1.17%
04/24	2,254	2,259	2,221	2,235	0%	183,600	559億360万	+0.4%
04/23	2,221	2,249	2,212	2,235	+1.13%	107,600	559億360万	+0.18%
04/22	2,167	2,210	2,156	2,210	+2.7%	146,000	552億7828万	-1.12%
04/19	16:30 2024年3月期連結決算速報値に関するお知らせ
04/19	2,200	2,228	2,141	2,152	-1.91%	188,800	538億2754万	-3.89%
04/18	2,158	2,200	2,140	2,194	+2.19%	90,600	548億7808万	-2.27%
04/17	2,199	2,214	2,147	2,147	-2.94%	159,200	537億248万	-4.54%
04/16	2,208	2,230	2,200	2,212	-0.63%	116,700	553億2831万	-1.78%
04/15	2,180	2,230	2,168	2,226	+1.23%	119,600	556億7849万	-1.15%
04/12	2,210	2,210	2,182	2,199	-0.32%	103,200	550億314万	-2.48%
04/11	2,190	2,210	2,177	2,206	-0.32%	80,700	551億7823万	-2.3%
04/10	2,213	2,218	2,196	2,213	+0.36%	80,600	553億5332万	-2.12%
04/09	2,174	2,205	2,169	2,205	+1.57%	120,500	551億5322万	-2.61%
04/08	2,133	2,174	2,130	2,171	+2.26%	125,400	543億278万	-4.23%
04/05	2,134	2,149	2,114	2,123	-2.08%	158,500	531億217万	-6.52%
04/04	2,151	2,178	2,132	2,168	+1.64%	187,200	542億2775万	-4.79%
04/03	2,130	2,150	2,111	2,133	-0.28%	173,100	533億5230万	-6.41%
04/02	2,171	2,183	2,138	2,139	-1.88%	185,900	535億237万	-6.31%
04/01	2,243	2,253	2,165	2,180	-2.72%	179,300	545億2790万	-4.6%
03/29	2,213	2,245	2,200	2,241	+0.95%	184,500	560億5368万	-1.93%
03/28	15:00 岩井コスモ証券インターネット取引「コスモ・ネットレ」におけるNISA口座を通じた日本株・米国株の売買手数料無料化のお知らせ
03/28	2,230	2,250	2,198	2,220	-5.53%	298,900	555億2841万	-2.76%
03/27	2,354	2,365	2,325	2,350	+0.3%	462,200	587億8008万	+2.98%
03/26	2,363	2,377	2,331	2,343	-0.8%	370,800	586億499万	+2.94%
03/25	2,415	2,420	2,362	2,362	-1.05%	575,500	590億8023万	+4.14%
03/22	16:30 2024年3月期の期末配当予定に関するお知らせ
03/22	16:30 岩井コスモ証券株式会社人事異動に関するお知らせ
03/22	2,409	2,412	2,373	2,387	-0.5%	112,100	597億555万	+5.71%
03/21	2,366	2,404	2,362	2,399	+2.13%	112,000	600億570万	+6.76%
03/19	2,350	2,355	2,323	2,349	+0.21%	93,300	587億5506万	+5.01%
03/18	2,317	2,348	2,309	2,344	+1.78%	125,900	586億3000万	+5.25%
03/15	2,323	2,323	2,283	2,303	-0.82%	68,100	576億447万	+3.88%
03/14	2,281	2,322	2,272	2,322	+1.71%	128,900	580億7972万	+5.07%
03/13	2,234	2,284	2,213	2,283	+2.93%	137,700	571億422万	+3.77%
03/12	2,202	2,221	2,176	2,218	-0.36%	71,300	554億7839万	+1.19%
03/11	2,270	2,270	2,203	2,226	-2.75%	85,400	556億7849万	+1.78%
03/08	2,250	2,309	2,246	2,289	+1.02%	96,200	572億5429万	+4.9%
03/07	2,279	2,334	2,258	2,266	-0.57%	116,100	566億7900万	+4.14%
03/06	2,297	2,297	2,268	2,279	-0.7%	79,800	570億417万	+5.02%
03/05	2,297	2,315	2,271	2,295	+0.13%	99,900	574億437万	+6.05%
03/04	2,300	2,310	2,276	2,292	+0.97%	94,300	573億2933万	+6.31%
03/01	2,300	2,308	2,266	2,270	+0.18%	86,900	567億7905万	+5.63%
02/29	2,221	2,272	2,221	2,266	+1.84%	116,200	566億7900万	+5.89%
02/28	2,228	2,253	2,221	2,225	+0.14%	72,300	556億5348万	+4.36%
02/27	2,191	2,262	2,190	2,222	+1.46%	134,600	555億7844万	+4.56%
02/26	2,214	2,230	2,190	2,190	-0.27%	93,200	547億7803万	+3.64%
02/22	2,192	2,196	2,178	2,196	+0.41%	70,300	549億2810万	+4.42%
02/21	2,190	2,208	2,175	2,187	+0.14%	55,600	547億299万	+4.54%
02/20	2,210	2,215	2,179	2,184	-1.18%	80,100	546億2795万	+4.95%
02/19	2,145	2,210	2,140	2,210	+3.51%	108,000	552億7828万	+6.76%
02/16	2,129	2,141	2,118	2,135	+1.62%	61,900	534億232万	+3.79%
02/15	2,145	2,150	2,101	2,101	-1.22%	69,000	525億5189万	+2.59%
02/14	2,145	2,145	2,113	2,127	-0.61%	57,000	532億222万	+4.26%
02/13	2,126	2,150	2,118	2,140	+1.61%	79,900	535億2739万	+5.42%
02/09	2,105	2,117	2,089	2,106	+0.29%	48,600	526億7695万	+4.26%
02/08	2,121	2,122	2,084	2,100	-0.62%	64,000	525億2688万	+4.48%
02/07	2,082	2,116	2,071	2,113	+1.39%	64,000	528億5204万	+5.7%
02/06	2,080	2,095	2,070	2,084	-0.14%	40,300	521億2667万	+4.83%
02/05	2,100	2,110	2,072	2,087	+0.34%	66,000	522億171万	+5.51%
02/02	2,117	2,117	2,076	2,080	-1.75%	88,600	520億2662万	+5.8%
02/01	2,113	2,153	2,113	2,117	-0.61%	69,000	529億5209万	+8.34%
01/31	2,120	2,135	2,110	2,130	+0.61%	58,500	532億7726万	+9.74%
01/30	2,136	2,138	2,101	2,117	-0.75%	107,100	529億5209万	+9.97%
01/29	2,099	2,162	2,091	2,133	+1.67%	166,000	533億5230万	+11.56%
01/26	16:30 2024年3月期第3四半期決算短信[日本基準](連結)
01/26	2,093	2,104	2,076	2,098	-0.66%	154,400	524億7685万	+10.65%
01/25	2,040	2,118	2,040	2,112	+3.28%	155,500	528億2703万	+12.22%
01/24	2,055	2,071	2,035	2,045	-0.49%	96,800	511億5117万	+9.59%
01/23	2,071	2,078	2,047	2,055	-0.1%	192,900	514億130万	+10.84%
01/22	2,011	2,065	2,009	2,057	+6.53%	366,600	514億5132万	+11.61%
01/19	16:30 2024年3月期第3四半期連結決算速報値に関するお知らせ
01/19	1,945	1,948	1,920	1,931	-0.16%	96,300	482億9971万	+5.46%
01/18	1,909	1,938	1,909	1,934	+1.42%	46,900	483億7475万	+6.03%
01/17	1,920	1,936	1,907	1,907	-0.37%	72,300	476億9940万	+5.01%
01/16	1,920	1,925	1,901	1,914	-0.31%	54,600	478億7449万	+5.75%
01/15	1,870	1,931	1,870	1,920	+2.67%	96,700	480億2457万	+6.43%
01/12	1,922	1,922	1,870	1,870	-2.65%	88,100	467億7393万	+4.06%
01/11	1,900	1,945	1,900	1,921	+1.53%	164,200	480億4958万	+7.08%
01/10	1,893	1,904	1,880	1,892	-0.05%	74,300	473億2421万	+5.88%
01/09	1,888	1,906	1,881	1,893	+1.12%	93,300	473億4923万	+6.23%
01/05	1,868	1,880	1,861	1,872	+0.43%	70,500	468億2396万	+5.41%
01/04	1,835	1,865	1,822	1,864	+1.41%	70,200	466億2385万	+5.25%
2023
12/29	1,825	1,848	1,825	1,838	+0.71%	46,600	459億7352万	+4.02%
12/28	1,810	1,828	1,794	1,825	-0.27%	62,900	456億4836万	+3.46%
12/27	1,797	1,833	1,797	1,830	+1.72%	119,700	457億7342万	+3.92%
12/26	1,788	1,800	1,780	1,799	+0.62%	42,400	449億9802万	+2.27%
12/25	1,781	1,794	1,776	1,788	+0.73%	59,200	447億2288万	+1.76%
12/22	1,746	1,775	1,746	1,775	+1.66%	47,600	443億9772万	+1.08%
12/21	1,751	1,761	1,742	1,746	-1.3%	41,400	436億7234万	-0.46%
12/20	1,759	1,777	1,743	1,769	+1.26%	65,800	442億4764万	+0.86%
12/19	1,742	1,748	1,727	1,747	+0.75%	52,900	436億9736万	-0.4%
12/18	1,722	1,741	1,698	1,734	0%	96,000	433億7219万	-1.14%
12/15	1,743	1,761	1,726	1,734	-0.52%	49,400	433億7219万	-1.2%
12/14	1,755	1,769	1,742	1,743	-1.53%	43,700	435億9731万	-0.74%
12/13	1,766	1,783	1,758	1,770	+0.23%	54,700	442億7265万	+0.85%
12/12	1,753	1,775	1,743	1,766	+0.86%	73,400	441億7260万	+0.68%
12/11	1,732	1,751	1,732	1,751	+1.57%	47,700	437億9741万	-0.17%
12/08	1,759	1,765	1,717	1,724	-2.1%	84,200	431億2206万	-1.77%
12/07	1,757	1,764	1,751	1,761	-0.96%	56,500	440億4754万	+0.17%
12/06	1,748	1,783	1,740	1,778	+1.83%	38,700	444億7275万	+1.08%
12/05	1,759	1,773	1,746	1,746	-1.52%	38,000	436億7234万	-0.68%
12/04	1,770	1,781	1,756	1,773	+0.23%	37,600	443億4769万	+0.8%
12/01	1,761	1,777	1,761	1,769	+0.51%	36,800	442億4764万	+0.74%
11/30	1,743	1,763	1,732	1,760	+1.09%	67,800	440億2252万	+0.4%

8707 岩井コスモ HD

IR情報

2023/11/30～2024/04/26

IR情報＆株価推移

開示資料

決算

株式

チャート