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
09/18	2,415	2,426	2,374	2,390	-0.99%	203,600	2345億6774万	-1.36%
09/17	2,404	2,439	2,383	2,414	+0.67%	216,100	2369億2323万	-0.33%
09/13	2,414	2,420	2,397	2,398	-1.4%	227,900	2353億5290万	-0.87%
09/12	2,418	2,448	2,412	2,432	+1.33%	250,300	2386億8985万	+0.7%
09/11	2,453	2,453	2,383	2,400	-2.48%	228,700	2355億4919万	-0.46%
09/10	2,410	2,471	2,410	2,461	+2.2%	151,500	2415億3607万	+2.2%
09/09	2,400	2,424	2,384	2,408	-0.86%	228,200	2363億3436万	+0.5%
09/06	2,435	2,462	2,420	2,429	-0.04%	146,200	2383億9541万	+1.55%
09/05	2,426	2,465	2,410	2,430	-0.49%	204,300	2384億9356万	+1.55%
09/04	2,436	2,465	2,433	2,442	-0.61%	216,700	2396億7130万	+2.01%
09/03	2,438	2,462	2,432	2,457	+0.7%	92,700	2411億4349万	+2.67%
09/02	2,448	2,448	2,424	2,440	+0.16%	125,400	2394億7501万	+2.01%
08/30	2,429	2,445	2,421	2,436	-0.12%	178,200	2390億8243万	+1.88%
08/29	2,460	2,473	2,429	2,439	-0.61%	171,500	2393億7687万	+2.09%
08/28	2,476	2,476	2,450	2,454	-0.77%	76,100	2408億4905万	+2.76%
08/27	2,473	2,485	2,466	2,473	0%	76,900	2427億1381万	+3.56%
08/26	2,455	2,475	2,445	2,473	+1.02%	104,400	2427億1381万	+3.65%
08/23	2,430	2,448	2,427	2,448	+0.99%	87,700	2402億6018万	+2.68%
08/22	2,416	2,424	2,401	2,424	+0.75%	120,100	2379億468万	+1.72%
08/21	2,410	2,421	2,405	2,406	-0.62%	114,800	2361億3807万	+1.01%
08/20	2,391	2,424	2,383	2,421	+1.98%	116,300	2376億1025万	+1.68%
08/19	2,390	2,406	2,362	2,374	-0.92%	141,400	2329億9741万	-0.29%
08/16	2,393	2,399	2,367	2,396	+1.23%	175,400	2351億5661万	+0.63%
08/15	2,390	2,398	2,358	2,367	-0.25%	119,200	2323億1039万	-0.55%
08/14	2,341	2,375	2,340	2,373	+0.98%	118,100	2328億9926万	-0.29%
08/13	2,333	2,350	2,314	2,350	+0.73%	134,200	2306億4192万	-1.22%
08/09	2,356	2,356	2,304	2,333	+0.86%	191,200	2289億7344万	-1.93%
08/08	2,310	2,369	2,297	2,313	-0.47%	189,600	2270億1053万	-2.9%
08/07	2,300	2,363	2,296	2,324	-0.09%	244,000	2280億9013万	-2.52%
08/06	2,230	2,358	2,216	2,326	+7.74%	357,100	2282億8643万	-2.56%
08/05	2,230	2,300	2,149	2,159	-6.78%	442,300	2118億9613万	-9.67%
08/02	2,367	2,377	2,311	2,316	-5.2%	480,200	2273億497万	-3.54%
08/01	14:00 2025年3月期第1四半期決算説明資料
08/01	14:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/01	2,451	2,530	2,382	2,443	-1.01%	546,200	2397億6945万	+1.58%
07/31	2,430	2,475	2,430	2,468	+1.9%	129,400	2422億2309万	+2.62%
07/30	2,429	2,437	2,414	2,422	-0.25%	107,300	2377億839万	+0.75%
07/29	2,416	2,438	2,408	2,428	+1.25%	106,400	2382億9727万	+1.04%
07/26	2,413	2,423	2,396	2,398	-0.29%	131,700	2353億5290万	-0.21%
07/25	2,408	2,423	2,398	2,405	-0.12%	192,700	2360億3992万	+0.08%
07/24	2,443	2,445	2,406	2,408	-1.79%	126,000	2363億3436万	+0.21%
07/23	2,435	2,465	2,435	2,452	+1.11%	154,400	2406億5276万	+2.12%
07/22	2,417	2,453	2,417	2,425	+0.33%	166,100	2380億283万	+1.17%
07/19	2,433	2,433	2,396	2,417	-0.66%	130,600	2372億1767万	+0.88%
07/18	2,402	2,445	2,398	2,433	+1.29%	214,900	2387億8799万	+1.59%
07/17	2,398	2,411	2,392	2,402	+0.76%	104,800	2357億4548万	+0.29%
07/16	2,400	2,401	2,377	2,384	-0.83%	112,800	2339億7886万	-0.5%
07/12	2,382	2,406	2,379	2,404	+0.84%	171,800	2359億4177万	+0.25%
07/11	2,375	2,390	2,372	2,384	+0.51%	151,400	2339億7886万	-0.58%
07/10	2,356	2,374	2,354	2,372	+0.59%	128,900	2328億112万	-1.08%
07/09	2,350	2,370	2,341	2,358	+0.34%	145,900	2314億2708万	-1.75%
07/08	2,360	2,378	2,348	2,350	-0.42%	179,200	2306億4192万	-2.25%
07/05	2,393	2,393	2,360	2,360	-1.26%	173,100	2316億2337万	-1.95%
07/04	2,372	2,396	2,372	2,390	+0.63%	138,700	2345億6774万	-0.83%
07/03	2,385	2,387	2,364	2,375	-1%	208,200	2330億9556万	-1.53%
07/02	2,395	2,413	2,380	2,399	+0.17%	239,500	2354億5105万	-0.66%
07/01	2,438	2,453	2,392	2,395	-1.76%	241,400	2350億5847万	-0.91%
06/28	2,436	2,444	2,427	2,438	+0.74%	158,000	2392億7872万	+0.74%
06/27	2,424	2,430	2,414	2,420	-0.41%	105,100	2375億1210万	0%
06/26	2,440	2,445	2,428	2,430	-0.57%	111,900	2384億9356万	+0.33%
06/25	2,433	2,450	2,421	2,444	+1.24%	150,900	2398億6759万	+0.87%
06/24	2,436	2,437	2,406	2,414	-0.33%	169,400	2369億2323万	-0.45%
06/21	2,422	2,464	2,420	2,422	+0.83%	511,800	2377億839万	-0.29%
06/20	2,419	2,426	2,390	2,402	-0.17%	147,300	2357億4548万	-1.23%
06/19	2,363	2,410	2,363	2,406	+1.91%	127,400	2361億3807万	-1.23%
06/18	2,350	2,376	2,350	2,361	+1.29%	110,200	2317億2152万	-3.28%
06/17	2,393	2,394	2,331	2,331	-3.6%	210,900	2287億7715万	-4.74%
06/14	2,385	2,420	2,384	2,418	+1.04%	146,800	2373億1581万	-1.47%
06/13	2,417	2,418	2,392	2,393	-1.07%	140,900	2348億6217万	-2.64%
06/12	2,438	2,445	2,416	2,419	-0.62%	105,900	2374億1396万	-1.83%
06/11	2,435	2,454	2,434	2,434	-0.08%	134,700	2388億8614万	-1.34%
06/10	2,390	2,450	2,390	2,436	+1.75%	180,700	2390億8243万	-1.3%
06/07	14:00 無担保社債発行に関するお知らせ
06/07	2,400	2,410	2,386	2,394	-0.29%	108,200	2349億6032万	-3.12%
06/06	2,416	2,420	2,395	2,401	-0.66%	148,000	2356億4734万	-2.99%
06/05	2,436	2,440	2,415	2,417	-1.23%	124,300	2372億1767万	-2.54%
06/04	2,413	2,451	2,405	2,447	+1.03%	137,800	2401億6203万	-1.53%
06/03	2,455	2,456	2,413	2,422	-0.9%	163,900	2377億839万	-2.69%
05/31	2,445	2,449	2,428	2,444	+0.16%	244,700	2398億6759万	-2.12%
05/30	2,430	2,447	2,417	2,440	-0.12%	129,800	2394億7501万	-2.63%
05/29	2,453	2,472	2,439	2,443	-0.73%	114,300	2397億6945万	-2.82%
05/28	2,469	2,476	2,457	2,461	-0.28%	82,900	2415億3607万	-2.38%
05/27	2,443	2,469	2,435	2,468	+0.98%	72,700	2422億2309万	-2.37%
05/24	2,442	2,455	2,435	2,444	-0.33%	138,200	2398億6759万	-3.51%
05/23	14:00 役員の異動に関するお知らせ
05/23	2,451	2,463	2,444	2,452	-0.28%	118,900	2406億5276万	-3.54%
05/22	2,494	2,494	2,449	2,459	-1.44%	218,300	2413億3978万	-3.68%
05/21	2,514	2,525	2,495	2,495	-0.76%	112,500	2448億7302万	-2.65%
05/20	2,507	2,536	2,506	2,514	+0.28%	109,400	2467億3778万	-2.22%
05/17	2,491	2,517	2,490	2,507	+0.12%	114,400	2460億5076万	-2.79%
05/16	2,508	2,509	2,479	2,504	-0.52%	136,200	2457億5632万	-3.25%
05/15	2,538	2,538	2,511	2,517	-0.24%	149,700	2470億3222万	-3.08%
05/14	2,499	2,531	2,494	2,523	+0.56%	112,500	2476億2109万	-3.18%
05/13	2,512	2,518	2,492	2,509	-0.28%	118,400	2462億4705万	-3.98%
05/10	2,536	2,552	2,512	2,516	-0.28%	152,100	2469億3407万	-3.97%
05/09	2,505	2,530	2,496	2,523	+1.16%	183,100	2476億2109万	-4%
05/08	2,482	2,508	2,482	2,494	+0.65%	165,600	2447億7487万	-5.46%
05/07	2,510	2,513	2,475	2,478	-0.8%	203,700	2432億454万	-6.42%
05/02	2,526	2,526	2,497	2,498	-0.44%	156,900	2451億6745万	-5.98%
05/01	2,518	2,529	2,504	2,509	-0.36%	192,000	2462億4705万	-5.99%
04/30	2,568	2,568	2,503	2,518	-0.47%	357,100	2471億3036万	-6.08%
04/26	14:00 2024年3月期決算説明資料
04/26	14:00 2024年3月期決算短信〔日本基準〕(連結)
04/26	2,536	2,663	2,519	2,530	-1.13%	341,300	2483億811万	-6.12%
04/25	2,620	2,620	2,556	2,559	-2.59%	298,900	2511億5433万	-5.43%
04/24	2,660	2,660	2,620	2,627	-1.24%	192,000	2578億2822万	-3.31%

9003 相鉄 HD

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート