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
10/11	2,000	2,009	1,904	1,973	-1.35%	30,500	227億5973万	-1.89%
10/10	2,005	2,025	2,000	2,000	-0.2%	6,300	230億7120万	-0.65%
10/09	2,004	2,025	2,003	2,004	-0.35%	7,900	231億1734万	-0.55%
10/08	2,030	2,038	2,011	2,011	-1.08%	6,700	231億9809万	-0.25%
10/07	2,039	2,039	2,032	2,033	-0.29%	4,400	234億5187万	+0.74%
10/04	2,042	2,048	2,032	2,039	+0.3%	2,900	235億2108万	+0.99%
10/03	2,033	2,044	2,033	2,033	+0.3%	2,700	234億5187万	+0.74%
10/02	2,035	2,050	2,027	2,027	-0.39%	3,000	233億8266万	+0.45%
10/01	2,040	2,050	2,035	2,035	+0.44%	4,300	234億7494万	+0.89%
09/30	2,025	2,037	2,017	2,026	-0.1%	5,900	233億7112万	+0.5%
09/27	15:00 親会社等の決算に関するお知らせ
09/27	15:00 支配株主等に関する事項について
09/27	2,025	2,038	2,014	2,028	+0.05%	6,900	233億9419万	+0.65%
09/26	2,004	2,031	2,001	2,027	+0.9%	7,600	233億8266万	+0.65%
09/25	2,008	2,009	2,004	2,009	+0.05%	2,300	231億7502万	-0.25%
09/24	2,004	2,018	2,003	2,008	-0.35%	5,400	231億6348万	-0.3%
09/20	2,005	2,025	2,003	2,015	+0.5%	6,400	232億4423万	+0.1%
09/19	15:00 (訂正・数値データ訂正)「2024年6月期決算短信〔日本基準〕(連結)」の一部訂正について
09/19	1,991	2,005	1,990	2,005	+0.7%	2,700	231億2887万	-0.35%
09/18	1,993	2,010	1,988	1,991	-0.2%	5,800	229億6737万	-0.99%
09/17	1,986	2,001	1,986	1,995	+0.45%	2,700	230億1352万	-0.8%
09/13	1,996	2,001	1,985	1,986	-0.55%	7,400	229億970万	-1.14%
09/12	2,017	2,022	1,997	1,997	-0.15%	2,200	230億3659万	-0.55%
09/11	2,010	2,023	1,995	2,000	-1.23%	3,100	230億7120万	-0.3%
09/10	2,032	2,032	2,014	2,025	+0.85%	5,000	233億5959万	+1.05%
09/09	1,988	2,022	1,981	2,008	+0.25%	5,400	231億6348万	+0.75%
09/06	2,009	2,031	2,003	2,003	-0.25%	10,200	231億580万	+0.5%
09/05	2,006	2,043	1,995	2,008	-0.5%	6,800	231億6348万	+0.6%
09/04	2,029	2,036	2,008	2,018	-1.03%	4,900	232億7884万	+0.85%
09/03	2,034	2,055	2,034	2,039	+0.25%	5,200	235億2108万	+1.75%
09/02	2,068	2,068	2,030	2,034	-1.21%	4,200	234億6341万	+1.35%
08/30	2,070	2,070	2,042	2,059	+0.39%	9,000	237億5180万	+2.44%
08/29	2,028	2,058	2,028	2,051	+1.13%	9,000	236億5951万	+1.94%
08/28	2,020	2,038	2,010	2,028	+0.35%	3,900	233億9419万	+0.65%
08/27	2,008	2,033	2,008	2,021	+0.45%	6,300	233億1344万	+0.15%
08/26	2,004	2,020	1,995	2,012	+0.4%	10,800	232億962万	-0.45%
08/23	2,001	2,025	1,996	2,004	+0.15%	7,700	231億1734万	-1.04%
08/22	2,005	2,023	2,000	2,001	-0.05%	3,100	230億8273万	-1.38%
08/21	15:00 役員の異動に関するお知らせ
08/21	2,020	2,024	2,002	2,002	-1.14%	4,500	230億9427万	-1.57%
08/20	2,021	2,029	2,013	2,025	+1%	10,900	233億5959万	-0.69%
08/19	2,000	2,027	2,000	2,005	+0.25%	6,500	231億2887万	-1.81%
08/16	2,009	2,012	1,992	2,000	+0.76%	8,500	230億7120万	-2.25%
08/15	1,982	1,997	1,972	1,985	+0.2%	7,900	228億9816万	-3.08%
08/14	1,993	2,001	1,979	1,981	-0.6%	8,600	228億5202万	-3.41%
08/13	2,000	2,030	1,975	1,993	+2.47%	9,900	229億9045万	-3.06%
08/09	1,950	1,963	1,935	1,945	-0.21%	13,000	224億3674万	-5.67%
08/08	15:00 2024年6月期決算短信〔日本基準〕(連結)
08/08	1,940	1,972	1,926	1,949	+0.31%	9,400	224億8288万	-5.75%
08/07	1,938	1,982	1,911	1,943	-0.77%	11,800	224億1367万	-6.32%
08/06	1,887	1,973	1,887	1,958	+11.25%	29,900	225億8670万	-5.82%
08/05	1,930	1,959	1,760	1,760	-11.78%	56,400	203億265万	-15.55%
08/02	2,048	2,048	1,995	1,995	-4.27%	34,800	230億1352万	-4.91%
08/01	2,126	2,126	2,072	2,084	-1.74%	17,100	240億4019万	-0.9%
07/31	2,080	2,126	2,080	2,121	+0.81%	11,300	244億6700万	+0.66%
07/30	2,128	2,128	2,090	2,104	-1.03%	48,000	242億7090万	-0.28%
07/29	2,108	2,126	2,108	2,126	+0.95%	14,100	245億2468万	+0.57%
07/26	2,113	2,119	2,103	2,106	-0.33%	9,600	242億9397万	-0.52%
07/25	2,091	2,123	2,086	2,113	0%	14,100	243億7472万	-0.38%
07/24	2,102	2,117	2,100	2,113	+0.48%	11,600	243億7472万	-0.56%
07/23	2,115	2,118	2,103	2,103	-0.1%	6,200	242億5936万	-1.22%
07/22	2,100	2,114	2,081	2,105	+0.19%	9,100	242億8243万	-1.31%
07/19	2,114	2,115	2,095	2,101	-0.57%	10,600	242億3629万	-1.68%
07/18	2,123	2,135	2,113	2,113	-0.47%	12,500	243億7472万	-1.31%
07/17	2,110	2,129	2,109	2,123	+0.52%	11,400	244億9007万	-1.03%
07/16	2,112	2,124	2,106	2,112	0%	12,700	243億6318万	-1.68%
07/12	2,100	2,130	2,095	2,112	+0.67%	21,100	243億6318万	-1.9%
07/11	2,067	2,100	2,067	2,098	+1.8%	21,100	242億168万	-2.78%
07/10	2,064	2,072	2,057	2,061	-0.34%	24,700	237億7487万	-4.67%
07/09	2,105	2,105	2,064	2,068	-1.66%	35,400	238億5562万	-4.66%
07/08	2,122	2,122	2,103	2,103	-0.9%	17,800	242億5936万	-3.35%
07/05	2,125	2,131	2,106	2,122	+0.33%	28,400	244億7854万	-2.71%
07/04	2,108	2,118	2,092	2,115	+1.29%	21,900	243億9779万	-3.2%
07/03	2,072	2,100	2,072	2,088	+0.82%	29,200	240億8633万	-4.57%
07/02	2,084	2,092	2,071	2,071	-0.58%	39,100	238億9022万	-5.52%
07/01	2,105	2,109	2,083	2,083	-1.05%	38,900	240億2865万	-5.23%
06/28	2,127	2,127	2,092	2,105	-0.52%	54,500	242億8243万	-4.49%
06/27	2,135	2,147	2,110	2,116	-3.51%	164,400	244億932万	-4.21%
06/26	2,196	2,202	2,191	2,193	-0.23%	227,100	252億9757万	-0.95%
06/25	2,200	2,203	2,193	2,198	-0.09%	81,800	253億5524万	-0.81%
06/24	2,201	2,206	2,200	2,200	-0.05%	45,700	253億7832万	-0.77%
06/21	2,201	2,212	2,201	2,201	-0.18%	44,900	253億8985万	-0.77%
06/20	2,209	2,210	2,202	2,205	-0.27%	25,000	254億3599万	-0.59%
06/19	2,214	2,217	2,210	2,211	0%	24,500	255億521万	-0.27%
06/18	2,210	2,213	2,209	2,211	0%	23,300	255億521万	-0.23%
06/17	2,211	2,211	2,198	2,211	+0.45%	35,600	255億521万	-0.23%
06/14	2,208	2,211	2,200	2,201	-0.32%	25,300	253億8985万	-0.68%
06/13	2,210	2,214	2,202	2,208	-0.05%	22,000	254億7060万	-0.23%
06/12	2,210	2,214	2,208	2,209	-0.05%	23,300	254億8214万	-0.09%
06/11	2,233	2,234	2,210	2,210	-0.81%	29,700	254億9367万	+0.05%
06/10	2,224	2,230	2,220	2,228	+0.27%	19,300	257億131万	+0.95%
06/07	2,220	2,224	2,213	2,222	0%	22,400	256億3210万	+0.77%
06/06	2,235	2,236	2,222	2,222	-0.49%	19,300	256億3210万	+0.82%
06/05	2,235	2,244	2,225	2,233	-0.09%	26,400	257億5899万	+1.41%
06/04	2,231	2,239	2,227	2,235	+0.4%	16,000	257億8206万	+1.68%
06/03	2,220	2,239	2,220	2,226	+0.68%	30,400	256億7824万	+1.41%
05/31	2,198	2,215	2,198	2,211	+0.64%	19,300	255億521万	+0.91%
05/30	2,192	2,197	2,170	2,197	0%	28,000	253億4371万	+0.37%
05/29	2,228	2,228	2,191	2,197	-1.13%	25,600	253億4371万	+0.46%
05/28	2,228	2,234	2,222	2,222	-0.18%	11,700	256億3210万	+1.79%
05/27	2,241	2,242	2,221	2,226	-0.22%	15,100	256億7824万	+2.16%
05/24	2,242	2,242	2,212	2,231	-0.49%	14,900	257億3592万	+2.62%
05/23	2,245	2,245	2,235	2,242	+0.18%	12,600	258億6281万	+3.32%
05/22	2,247	2,247	2,235	2,238	+0.09%	16,300	258億1667万	+3.28%
05/21	2,226	2,247	2,226	2,236	+0.58%	17,500	257億9360万	+3.33%

8928 穴吹興産

IR情報

2024/05/21～2024/10/11

IR情報＆株価推移

開示資料

決算

株式

チャート