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
08/28	2,440	2,440	2,411	2,421	-0.74%	140,900	1921億3101万	+1.77%
08/27	2,452	2,458	2,431	2,439	-0.04%	95,200	1935億5949万	+2.39%
08/26	2,448	2,450	2,430	2,440	-0.04%	90,000	1936億3885万	+2.35%
08/23	2,449	2,466	2,433	2,441	-0.33%	114,500	1937億1821万	+2.35%
08/22	2,447	2,456	2,425	2,449	+0.78%	74,000	1943億5309万	+2.6%
08/21	2,418	2,448	2,414	2,430	+0.29%	114,700	1928億4525万	+1.72%
08/20	2,389	2,427	2,387	2,423	+1.89%	124,300	1922億8973万	+1.38%
08/19	2,380	2,401	2,368	2,378	-0.25%	161,200	1887億1852万	-0.67%
08/16	2,370	2,389	2,353	2,384	+2.27%	195,500	1891億9468万	-0.58%
08/15	2,337	2,345	2,318	2,331	-0.26%	138,100	1849億8859万	-2.92%
08/14	2,335	2,364	2,326	2,337	+0.56%	114,100	1854億6475万	-2.83%
08/13	2,281	2,333	2,281	2,324	+2.56%	207,600	1844億3307万	-3.57%
08/09	2,276	2,290	2,236	2,266	+0.13%	245,400	1798億3018万	-6.21%
08/08	16:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/08	16:00 2024年度第1四半期決算説明資料
08/08	2,272	2,324	2,247	2,263	-0.44%	196,100	1795億9210万	-6.76%
08/07	2,246	2,315	2,241	2,273	-0.26%	195,400	1803億8570万	-6.84%
08/06	2,115	2,312	2,115	2,279	+8.27%	347,000	1808億6186万	-7.02%
08/05	2,259	2,264	2,083	2,105	-8.68%	411,000	1670億5319万	-14.54%
08/02	2,383	2,383	2,289	2,305	-4.91%	394,100	1829億2522万	-7.13%
08/01	15:00 自己株式の取得状況に関するお知らせ
08/01	2,455	2,455	2,414	2,424	-2.88%	184,300	1923億6909万	-2.73%
07/31	2,475	2,502	2,443	2,496	+1.96%	212,900	1980億8302万	-0.04%
07/30	2,463	2,463	2,436	2,448	-0.61%	132,500	1942億7373万	-2%
07/29	2,441	2,470	2,441	2,463	+1.19%	98,900	1954億6413万	-1.56%
07/26	2,475	2,479	2,431	2,434	-1.14%	120,600	1931億6269万	-2.83%
07/25	2,450	2,472	2,435	2,462	+0.33%	135,000	1953億8477万	-1.91%
07/24	2,495	2,495	2,450	2,454	-1.56%	128,000	1947億4989万	-2.35%
07/23	2,492	2,508	2,484	2,493	+0.04%	127,700	1978億4494万	-0.91%
07/22	2,482	2,498	2,478	2,492	+0.4%	76,500	1977億6558万	-0.99%
07/19	2,491	2,500	2,463	2,482	-0.24%	113,900	1969億7198万	-1.43%
07/18	2,486	2,512	2,486	2,488	-0.12%	89,100	1974億4814万	-1.19%
07/17	2,471	2,502	2,466	2,491	+1.01%	152,900	1976億8622万	-1.15%
07/16	2,500	2,500	2,465	2,466	-1.52%	135,200	1957億221万	-2.18%
07/12	2,486	2,506	2,480	2,504	+0.97%	124,300	1987億1790万	-0.79%
07/11	2,478	2,504	2,478	2,480	+0.69%	168,000	1968億1326万	-1.74%
07/10	2,444	2,468	2,441	2,463	+0.78%	170,800	1954億6413万	-2.42%
07/09	2,450	2,453	2,425	2,444	-0.57%	202,100	1939億5629万	-3.25%
07/08	2,470	2,477	2,450	2,458	-0.73%	168,500	1950億6733万	-2.77%
07/05	2,535	2,545	2,471	2,476	-2.48%	201,800	1964億9582万	-2.1%
07/04	2,575	2,593	2,533	2,539	-1.36%	164,200	2014億9551万	+0.4%
07/03	2,552	2,583	2,547	2,574	+0.47%	143,200	2042億7311万	+1.94%
07/02	2,573	2,585	2,544	2,562	-0.62%	124,400	2033億2079万	+1.67%
07/01	15:00 自己株式の取得状況に関するお知らせ
07/01	2,594	2,608	2,574	2,578	0%	152,100	2045億9055万	+2.46%
06/28	2,560	2,580	2,552	2,578	+1.1%	126,100	2045億9055万	+2.63%
06/27	15:00 当社株主総会における「当社株式の大量取得行為に関する対応方針(買収への対応方針)」の更新の承認に関するお知らせ
06/27	2,542	2,561	2,541	2,550	+0.31%	82,200	2023億6847万	+1.72%
06/26	2,537	2,549	2,528	2,542	+0.2%	82,500	2017億3359万	+1.52%
06/25	2,540	2,562	2,529	2,537	+0.32%	99,600	2013億3679万	+1.44%
06/24	2,560	2,562	2,526	2,529	-1.21%	134,700	2007億191万	+1.2%
06/21	2,572	2,594	2,553	2,560	+0.27%	367,600	2031億6207万	+2.56%
06/20	2,545	2,575	2,531	2,553	+0.55%	167,400	2026億655万	+2.49%
06/19	2,512	2,543	2,500	2,539	+0.4%	188,300	2014億9551万	+2.13%
06/18	2,523	2,546	2,517	2,529	+0.68%	167,800	2007億191万	+1.81%
06/17	2,535	2,535	2,506	2,512	+0.32%	150,000	1993億5278万	+1.17%
06/14	2,494	2,513	2,490	2,504	-0.04%	171,400	1987億1790万	+0.89%
06/13	2,525	2,531	2,501	2,505	-0.79%	93,500	1987億9726万	+1.09%
06/12	2,530	2,546	2,516	2,525	-0.16%	86,000	2003億8446万	+2.02%
06/11	2,544	2,555	2,529	2,529	-0.47%	132,600	2007億191万	+2.35%
06/10	2,481	2,545	2,480	2,541	+2.42%	171,300	2016億5423万	+3%
06/07	2,492	2,504	2,475	2,481	-0.48%	87,100	1968億9262万	+0.73%
06/06	2,507	2,507	2,488	2,493	-0.56%	72,000	1978億4494万	+1.3%
06/05	2,496	2,509	2,489	2,507	+0.04%	83,700	1989億5598万	+1.91%
06/04	2,484	2,506	2,460	2,506	+0.89%	133,400	1988億7662万	+1.95%
06/03	15:00 自己株式の取得状況に関するお知らせ
06/03	2,494	2,508	2,472	2,484	+0.32%	139,600	1971億3070万	+1.14%
05/31	2,447	2,477	2,446	2,476	+1.48%	158,000	1964億9582万	+0.81%
05/30	2,434	2,445	2,421	2,440	+0.25%	97,600	1936億3885万	-0.65%
05/29	2,456	2,476	2,429	2,434	-1.34%	120,600	1931億6269万	-1.02%
05/28	2,463	2,478	2,463	2,467	-0.2%	60,800	1957億8157万	+0.33%
05/27	2,469	2,480	2,454	2,472	+0.16%	84,400	1961億7837万	+0.61%
05/24	2,455	2,484	2,455	2,468	-0.2%	125,300	1958億6093万	+0.53%
05/23	2,464	2,494	2,455	2,473	+0.37%	83,100	1962億5773万	+0.77%
05/22	2,476	2,487	2,459	2,464	-0.69%	131,000	1955億4349万	+0.45%
05/21	2,460	2,492	2,460	2,481	+1.22%	110,900	1968億9262万	+1.1%
05/20	2,439	2,467	2,432	2,451	+0.49%	75,800	1945億1181万	-0.08%
05/17	2,420	2,464	2,420	2,439	-0.04%	71,400	1935億5949万	-0.65%
05/16	2,461	2,468	2,420	2,440	-1.33%	124,700	1936億3885万	-0.69%
05/15	2,498	2,505	2,459	2,473	-1.59%	120,400	1962億5773万	+0.57%
05/14	2,476	2,519	2,460	2,513	+1.13%	157,700	1994億3214万	+2.15%
05/13	2,425	2,490	2,411	2,485	+3.41%	205,400	1972億1006万	+1.06%
05/10	16:00 2024年3月期決算短信〔日本基準〕(連結)
05/10	16:00 2023年度(2023年4月～2024年3月)決算補足説明資料
05/10	16:00 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
05/10	16:00 当社株式の大量取得行為に関する対応方針(買収への対応方針)の更新について
05/10	16:00 (訂正)「2024年3月期第1四半期決算短信」、「2024年3月期第2四半期決算短信」及び「2024年3月期第3四半期決算短信」の一部訂正について
05/10	2,430	2,441	2,399	2,403	-0.83%	120,700	1907億252万	-2.28%
05/09	2,423	2,435	2,411	2,423	-0.04%	108,000	1922億8973万	-1.54%
05/08	2,454	2,470	2,422	2,424	-0.49%	101,200	1923億6909万	-1.62%
05/07	2,445	2,445	2,428	2,436	+0.08%	89,600	1933億2141万	-1.3%
05/02	2,458	2,458	2,429	2,434	-0.65%	74,300	1931億6269万	-1.42%
05/01	2,456	2,458	2,440	2,450	-0.33%	65,900	1944億3245万	-0.89%
04/30	2,465	2,469	2,426	2,458	+0.12%	125,500	1950億6733万	-0.69%
04/26	2,465	2,470	2,434	2,455	-0.04%	93,000	1948億2925万	-0.93%
04/25	2,485	2,485	2,450	2,456	-0.81%	86,900	1949億861万	-1.01%
04/24	2,490	2,490	2,457	2,476	-0.72%	97,100	1964億9582万	-0.2%
04/23	2,503	2,503	2,480	2,494	-0.68%	133,200	1979億2430万	+0.52%
04/22	2,463	2,519	2,452	2,511	+3.38%	215,000	1992億7342万	+1.29%
04/19	2,429	2,435	2,397	2,429	+0.5%	174,400	1927億6589万	-1.94%
04/18	2,410	2,439	2,410	2,417	+0.12%	76,400	1918億1356万	-2.38%
04/17	2,449	2,449	2,405	2,414	-1.19%	141,000	1915億7548万	-2.43%
04/16	2,452	2,458	2,426	2,443	-0.81%	114,100	1938億7693万	-1.21%
04/15	2,467	2,467	2,441	2,463	-0.32%	85,100	1954億6413万	-0.28%
04/12	2,487	2,487	2,460	2,471	-0.08%	89,100	1960億9901万	+0.2%
04/11	2,475	2,493	2,456	2,473	-0.68%	126,000	1962億5773万	+0.41%
04/10	2,486	2,504	2,485	2,490	+0.2%	67,200	1976億686万	+1.26%
04/09	2,502	2,507	2,473	2,485	-0.56%	98,400	1972億1006万	+1.22%
04/08	2,481	2,503	2,466	2,499	+0.28%	88,600	1983億2110万	+1.96%
04/05	2,463	2,493	2,458	2,492	+0.12%	113,700	1977億6558万	+1.8%
04/04	2,510	2,519	2,483	2,489	+0.32%	129,500	1975億2750万	+1.84%

9031 西日本鉄道

IR情報

2024/04/04～2024/08/28

IR情報＆株価推移

開示資料

決算

株式

チャート