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
11/01	2,375	2,429	2,375	2,414	+0.42%	357,800	2737億5350万	+4.41%
10/31	2,340	2,412	2,337	2,404	+2.39%	545,500	2726億1948万	+3.98%
10/30	16:00 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/30	16:00 2024年度第2四半期(中間期)決算補足説明資料
10/30	16:00 会社分割による鉄道事業の分社化に関するお知らせ
10/30	2,306	2,371	2,300	2,348	+1.87%	641,600	2662億6894万	+1.65%
10/29	14:00 業績予想の修正に関するお知らせ
10/29	2,225	2,319	2,218	2,305	+3.83%	417,100	2613億9263万	-0.22%
10/28	2,190	2,228	2,180	2,220	+1.51%	177,300	2517億5343万	-3.98%
10/25	2,208	2,209	2,178	2,187	-0.68%	214,100	2480億1114万	-5.61%
10/24	2,222	2,224	2,196	2,202	-1.08%	253,000	2497億1218万	-5.25%
10/23	2,255	2,268	2,226	2,226	-1.24%	210,700	2524億3384万	-4.46%
10/22	2,277	2,280	2,245	2,254	-1.05%	231,600	2556億911万	-3.47%
10/21	2,290	2,298	2,276	2,278	-0.22%	158,300	2583億3077万	-2.61%
10/18	2,309	2,310	2,282	2,283	-1.13%	174,600	2588億9778万	-2.48%
10/17	2,338	2,347	2,305	2,309	-0.35%	218,900	2618億4624万	-1.49%
10/16	2,330	2,351	2,317	2,317	-1.4%	195,200	2627億5346万	-1.19%
10/15	2,285	2,354	2,273	2,350	+2.84%	430,300	2664億9574万	+0.21%
10/11	2,288	2,300	2,283	2,285	-0.7%	217,400	2591億2458万	-2.6%
10/10	2,300	2,319	2,289	2,301	+0.04%	147,600	2609億3902万	-2%
10/09	2,332	2,344	2,296	2,300	-1.58%	239,600	2608億2562万	-2.21%
10/08	2,348	2,357	2,330	2,337	-1.1%	153,300	2650億2151万	-0.72%
10/07	2,374	2,378	2,360	2,363	+0.21%	156,200	2679億6997万	+0.34%
10/04	2,351	2,366	2,343	2,358	+0.3%	114,900	2674億296万	+0.13%
10/03	2,350	2,364	2,343	2,351	+1.86%	196,600	2666億915万	-0.17%
10/02	2,339	2,368	2,303	2,308	-1.66%	306,500	2617億3284万	-2.04%
10/01	2,371	2,374	2,343	2,347	-0.55%	191,500	2661億5554万	-0.47%
09/30	15:00 株主優待証類に関するお知らせ
09/30	15:00 完全子会社(泉北高速鉄道株式会社)の吸収合併(簡易合併・略式合併)に関するお知らせ
09/30	2,355	2,385	2,324	2,360	-1.87%	308,700	2676億2977万	+0.08%
09/27	2,392	2,433	2,378	2,405	+0.38%	1,421,200	2727億3288万	+1.99%
09/26	2,379	2,399	2,356	2,396	+1.23%	1,923,000	2717億1226万	+1.7%
09/25	2,361	2,379	2,337	2,367	+0.9%	1,164,500	2684億2358万	+0.51%
09/24	2,353	2,359	2,342	2,346	-0.13%	1,143,900	2660億4213万	-0.3%
09/20	2,385	2,385	2,336	2,349	-0.34%	678,300	2663億8234万	-0.21%
09/19	2,375	2,379	2,356	2,357	+0.6%	544,600	2672億8956万	+0.17%
09/18	2,359	2,368	2,322	2,343	-0.68%	328,200	2657億193万	-0.38%
09/17	2,352	2,367	2,323	2,359	+0.3%	433,700	2675億1637万	+0.38%
09/13	2,347	2,359	2,334	2,352	-0.42%	350,100	2667億2255万	+0.26%
09/12	2,352	2,379	2,340	2,362	+1.64%	353,500	2678億5657万	+0.72%
09/11	2,353	2,353	2,309	2,324	-1.61%	243,500	2635億4728万	-0.85%
09/10	2,331	2,386	2,321	2,362	+1.9%	306,600	2678億5657万	+0.72%
09/09	2,286	2,329	2,281	2,318	-0.77%	326,800	2628億6686万	-0.81%
09/06	2,346	2,365	2,323	2,336	-0.85%	228,400	2649億811万	-0.09%
09/05	2,334	2,398	2,325	2,356	+0.26%	241,600	2671億7616万	+0.43%
09/04	2,356	2,380	2,342	2,350	-1.71%	290,000	2664億9574万	-0.34%
09/03	2,347	2,392	2,347	2,391	+1.57%	220,400	2711億4524万	+0.93%
09/02	2,377	2,377	2,341	2,354	-0.25%	244,700	2669億4935万	-1.01%
08/30	2,345	2,371	2,345	2,360	+0.34%	174,900	2676億2977万	-1.17%
08/29	2,368	2,371	2,334	2,352	-0.68%	209,200	2667億2255万	-1.92%
08/28	2,370	2,385	2,355	2,368	-0.46%	120,700	2685億3699万	-1.7%
08/27	2,378	2,384	2,362	2,379	+0.68%	171,100	2697億8441万	-1.82%
08/26	2,351	2,363	2,337	2,363	+0.51%	119,700	2679億6997万	-2.96%
08/23	2,347	2,356	2,336	2,351	+0.21%	149,100	2666億915万	-3.92%
08/22	2,352	2,364	2,336	2,346	-0.38%	118,200	2660億4213万	-4.67%
08/21	2,358	2,386	2,355	2,355	-1.05%	95,500	2670億6276万	-4.85%
08/20	2,354	2,380	2,334	2,380	+2.5%	132,200	2698億9782万	-4.3%
08/19	2,340	2,355	2,317	2,322	-1.44%	172,400	2633億2047万	-7.08%
08/16	2,340	2,360	2,337	2,356	+1.46%	167,900	2671億7616万	-6.25%
08/15	2,325	2,341	2,314	2,322	-0.34%	178,400	2633億2047万	-8.04%
08/14	2,295	2,335	2,291	2,330	+1.44%	140,400	2642億2769万	-8.16%
08/13	2,282	2,297	2,266	2,297	+1.59%	179,800	2604億8541万	-9.89%
08/09	2,326	2,328	2,246	2,261	-2.59%	472,200	2564億293万	-11.75%
08/08	2,313	2,366	2,301	2,321	-0.73%	246,600	2632億707万	-9.97%
08/07	2,340	2,409	2,321	2,338	-0.72%	286,800	2651億3491万	-9.83%
08/06	2,263	2,384	2,258	2,355	+9.43%	453,200	2670億6276万	-9.63%
08/05	2,220	2,312	2,130	2,152	-8.89%	545,300	2440億4206万	-17.8%
08/02	2,410	2,453	2,362	2,362	-6.31%	532,600	2678億5657万	-10.5%
08/01	2,625	2,625	2,497	2,521	-5.33%	727,000	2858億8756万	-4.9%
07/31	14:00 特別利益及び特別損失の計上に関するお知らせ
07/31	14:00 2024年度第1四半期決算補足説明資料
07/31	14:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	2,601	2,663	2,592	2,663	+1.87%	423,900	3019億9071万	+0.23%
07/30	2,622	2,627	2,603	2,614	-0.83%	212,800	2964億3399万	-1.62%
07/29	2,604	2,639	2,600	2,636	+1.82%	222,400	2989億2884万	-0.83%
07/26	2,637	2,637	2,588	2,589	-1.26%	274,300	2935億9893万	-2.56%
07/25	2,624	2,637	2,600	2,622	-0.46%	383,100	2973億4121万	-1.35%
07/24	2,693	2,693	2,618	2,634	-2.3%	350,600	2987億204万	-0.9%
07/23	2,687	2,708	2,685	2,696	+0.56%	178,900	3057億3299万	+1.51%
07/22	2,678	2,706	2,667	2,681	+0.11%	143,700	3040億3195万	+1.21%
07/19	2,677	2,678	2,652	2,678	-0.15%	144,400	3036億9175万	+1.25%
07/18	2,678	2,707	2,677	2,682	-0.52%	124,400	3041億4536万	+1.55%
07/17	2,680	2,704	2,672	2,696	+1.39%	163,600	3057億3299万	+2.16%
07/16	2,689	2,689	2,659	2,659	-1.12%	145,100	3015億3710万	+0.83%
07/12	2,676	2,697	2,662	2,689	+0.49%	163,200	3049億3917万	+1.97%
07/11	2,658	2,679	2,651	2,676	+1.36%	225,000	3034億6494万	+1.59%
07/10	2,640	2,641	2,619	2,640	+0.3%	155,400	2993億8245万	+0.3%
07/09	2,645	2,645	2,613	2,632	+0.11%	163,900	2984億7523万	+0.04%
07/08	2,621	2,633	2,602	2,629	+0.08%	195,700	2981億3503万	-0.15%
07/05	2,660	2,660	2,627	2,627	-1.43%	215,000	2979億822万	-0.23%
07/04	2,680	2,688	2,648	2,665	-0.63%	154,600	3022億1751万	+1.25%
07/03	2,660	2,687	2,654	2,682	+0.64%	202,200	3041億4536万	+2.02%
07/02	2,650	2,673	2,636	2,665	-0.07%	197,500	3022億1751万	+1.49%
07/01	2,690	2,692	2,655	2,667	-0.15%	148,800	3024億4432万	+1.6%
06/28	2,671	2,683	2,663	2,671	-0.07%	140,400	3028億9793万	+1.75%
06/27	2,653	2,675	2,653	2,673	+0.72%	151,000	3031億2473万	+1.87%
06/26	2,657	2,663	2,628	2,654	-0.41%	162,500	3009億7009万	+1.22%
06/25	2,652	2,675	2,649	2,665	+0.87%	167,700	3022億1751万	+1.64%
06/24	2,635	2,652	2,623	2,642	+0.72%	185,900	2996億926万	+0.72%
06/21	2,614	2,655	2,614	2,623	+0.77%	401,500	2974億5461万	-0.11%
06/20	2,605	2,619	2,582	2,603	-0.53%	185,800	2951億8656万	-0.95%
06/19	2,580	2,622	2,578	2,617	+1.47%	151,900	2967億7420万	-0.53%
06/18	2,554	2,593	2,545	2,579	+1.78%	182,500	2924億6490万	-2.09%
06/17	2,561	2,562	2,533	2,534	-1.4%	262,400	2873億6179万	-4.02%
06/14	2,567	2,580	2,548	2,570	-0.39%	321,300	2914億4428万	-2.87%
06/13	2,621	2,632	2,576	2,580	-1.98%	306,900	2925億7831万	-2.64%
06/12	2,651	2,662	2,628	2,632	-0.49%	170,700	2984億7523万	-0.83%
06/11	2,663	2,673	2,642	2,645	-0.68%	207,600	2999億4946万	-0.41%
06/10	2,633	2,663	2,618	2,663	+1.33%	246,900	3019億9071万	+0.19%

9044 南海電気鉄道

IR情報

2024/06/10～2024/11/01

IR情報＆株価推移

開示資料

決算

株式

チャート