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	2,021	2,021	2,002	2,016	-0.35%	20,200	450億1848万	-0.05%
09/17	1,999	2,023	1,999	2,023	+0.95%	19,300	451億7479万	+0.3%
09/13	2,007	2,013	2,000	2,004	-0.25%	17,700	447億5051万	-0.6%
09/12	2,008	2,015	1,999	2,009	+0.85%	12,900	448億6217万	-0.3%
09/11	2,013	2,015	1,982	1,992	-0.99%	48,900	444億8255万	-1.04%
09/10	2,023	2,026	2,009	2,012	+0.05%	43,300	449億2916万	+0.1%
09/09	2,006	2,017	1,994	2,011	-0.4%	19,000	449億683万	+0.5%
09/06	2,031	2,031	2,010	2,019	-0.64%	12,900	450億8547万	+1.1%
09/05	2,026	2,059	2,020	2,032	-0.34%	39,300	453億7577万	+1.8%
09/04	2,036	2,057	2,027	2,039	-1.02%	27,400	455億3208万	+2.15%
09/03	2,038	2,063	2,038	2,060	+1.13%	18,500	460億103万	+3.26%
09/02	2,048	2,052	2,031	2,037	-0.29%	16,100	454億8742万	+2.16%
08/30	2,045	2,059	2,030	2,043	+0.39%	18,200	456億2141万	+2.56%
08/29	2,021	2,044	2,021	2,035	+0.1%	35,000	454億4276万	+2.26%
08/28	2,008	2,033	2,008	2,033	+1.4%	76,800	453億9810万	+2.21%
08/27	2,012	2,039	2,001	2,005	-0.1%	80,800	447億7284万	+0.86%
08/26	1,999	2,014	1,992	2,007	+0.3%	61,200	448億1751万	+0.96%
08/23	2,007	2,012	1,999	2,001	-0.25%	40,000	446億8352万	+0.6%
08/22	2,007	2,010	1,992	2,006	+0.3%	88,900	447億9517万	+0.8%
08/21	1,976	2,017	1,976	2,000	-0.4%	46,900	446億6119万	+0.45%
08/20	2,004	2,010	1,995	2,008	+0.3%	52,900	448億3984万	+0.8%
08/19	2,035	2,035	2,000	2,002	-0.2%	112,700	447億585万	+0.4%
08/16	2,033	2,033	1,998	2,006	+0.1%	46,800	447億9517万	+0.55%
08/15	2,031	2,031	2,004	2,004	-1.28%	49,200	447億5051万	+0.4%
08/14	2,037	2,037	2,016	2,030	+0.74%	22,200	453億3111万	+1.6%
08/13	2,000	2,024	1,982	2,015	+1.26%	30,500	449億9615万	+0.85%
08/09	2,018	2,021	1,971	1,990	+0.61%	45,800	444億3789万	-0.5%
08/08	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/08	1,935	2,040	1,922	1,978	+1.23%	42,000	441億6992万	-1.25%
08/07	1,909	1,977	1,900	1,954	+1.82%	51,700	436億3398万	-2.64%
08/06	1,843	1,951	1,843	1,919	+6.43%	66,300	428億5241万	-4.67%
08/05	1,900	1,906	1,801	1,803	-5.35%	108,400	402億6206万	-10.79%
08/02	1,975	1,975	1,905	1,905	-4.03%	84,700	425億3978万	-6.34%
08/01	2,008	2,009	1,981	1,985	-2.5%	68,400	443億2623万	-2.89%
07/31	2,017	2,036	2,007	2,036	+0.94%	19,000	454億6509万	-0.63%
07/30	2,027	2,027	2,008	2,017	-0.2%	27,900	450億4081万	-1.66%
07/29	2,010	2,021	2,010	2,021	+1%	15,900	451億3013万	-1.65%
07/26	2,011	2,015	2,001	2,001	+0.05%	17,900	446億8352万	-2.68%
07/25	1,999	2,009	1,996	2,000	0%	20,500	446億6119万	-2.82%
07/24	2,011	2,013	2,000	2,000	-0.79%	37,100	446億6119万	-2.91%
07/23	2,013	2,018	2,005	2,016	+0.45%	17,800	450億1848万	-2.23%
07/22	2,020	2,020	2,006	2,007	-0.5%	18,500	448億1751万	-2.71%
07/19	2,035	2,035	2,002	2,017	-0.64%	53,300	450億4081万	-2.32%
07/18	2,039	2,042	2,030	2,030	-0.15%	28,300	453億3111万	-1.79%
07/17	2,032	2,042	2,030	2,033	+0.15%	11,200	453億9810万	-1.69%
07/16	2,045	2,048	2,030	2,030	-0.68%	21,500	453億3111万	-1.93%
07/12	2,033	2,057	2,033	2,044	-0.05%	14,600	456億4374万	-1.35%
07/11	2,038	2,056	2,033	2,045	+0.64%	19,000	456億6607万	-1.35%
07/10	2,037	2,042	2,030	2,032	-0.25%	20,600	453億7577万	-2.03%
07/09	2,040	2,044	2,033	2,037	+0.05%	12,400	454億8742万	-1.88%
07/08	2,053	2,053	2,032	2,036	-0.83%	25,300	454億6509万	-2.02%
07/05	2,070	2,071	2,048	2,053	-0.96%	19,000	458億4471万	-1.3%
07/04	2,077	2,086	2,065	2,073	-0.34%	21,600	462億9132万	-0.43%
07/03	2,095	2,100	2,080	2,080	-1%	11,900	464億4764万	-0.1%
07/02	2,120	2,131	2,085	2,101	-0.9%	24,500	469億1658万	+0.91%
07/01	2,138	2,138	2,114	2,120	-0.75%	10,300	473億4086万	+1.92%
06/28	2,127	2,137	2,122	2,136	-0.09%	16,400	476億9815万	+2.74%
06/27	2,121	2,138	2,112	2,138	+0.8%	16,600	477億4281万	+2.94%
06/26	2,108	2,122	2,100	2,121	+1.05%	14,900	473億6319万	+2.27%
06/25	2,094	2,104	2,087	2,099	+0.24%	16,500	468億7192万	+1.3%
06/24	2,072	2,095	2,060	2,094	+1.75%	19,900	467億6027万	+1.11%
06/21	2,056	2,082	2,053	2,058	-0.05%	25,300	459億5637万	-0.53%
06/20	2,059	2,059	2,049	2,059	+0.29%	7,700	459億7870万	-0.48%
06/19	2,050	2,059	2,048	2,053	+0.39%	6,800	458億4471万	-0.73%
06/18	2,062	2,062	2,030	2,045	-0.05%	11,400	456億6607万	-1.11%
06/17	2,050	2,050	2,039	2,046	-0.53%	12,300	456億8840万	-1.16%
06/14	2,038	2,068	2,038	2,057	+0.24%	26,800	459億3404万	-0.68%
06/13	2,063	2,063	2,050	2,052	-0.53%	9,800	458億2238万	-0.97%
06/12	2,076	2,076	2,056	2,063	-0.63%	13,700	460億6802万	-0.43%
06/11	2,078	2,081	2,067	2,076	-0.1%	8,000	463億5832万	+0.19%
06/10	2,076	2,078	2,067	2,078	+0.48%	6,700	464億298万	+0.34%
06/07	2,074	2,076	2,060	2,068	-0.29%	6,200	461億7967万	-0.1%
06/06	2,074	2,085	2,066	2,074	0%	9,100	463億1366万	+0.19%
06/05	2,083	2,088	2,065	2,074	-0.72%	11,400	463億1366万	+0.14%
06/04	2,078	2,097	2,078	2,089	-0.48%	11,800	466億4861万	+0.92%
06/03	2,100	2,100	2,090	2,099	-0.1%	10,000	468億7192万	+1.45%
05/31	2,090	2,101	2,074	2,101	+1.5%	26,500	469億1658万	+1.64%
05/30	2,062	2,070	2,055	2,070	+0.15%	15,600	462億2433万	+0.24%
05/29	2,069	2,080	2,056	2,067	-0.39%	9,500	461億5734万	+0.15%
05/28	2,090	2,090	2,070	2,075	-0.72%	6,600	463億3599万	+0.63%
05/27	2,074	2,092	2,069	2,090	+0.82%	6,800	466億7094万	+1.41%
05/24	2,051	2,075	2,051	2,073	-0.29%	7,200	462億9132万	+0.68%
05/23	2,071	2,080	2,061	2,079	+0.82%	7,400	464億2531万	+0.97%
05/22	2,068	2,068	2,057	2,062	-0.15%	9,900	460億4569万	+0.1%
05/21	2,053	2,065	2,052	2,065	+0.15%	9,200	461億1268万	+0.19%
05/20	2,043	2,068	2,043	2,062	+0.78%	12,200	460億4569万	0%
05/17	2,041	2,047	2,036	2,046	+0.24%	7,600	456億8840万	-0.82%
05/16	2,058	2,058	2,035	2,041	-0.83%	11,200	455億7675万	-1.16%
05/15	16:15 代表取締役の異動および役員の異動に関するお知らせ
05/15	2,078	2,078	2,049	2,058	-0.96%	15,600	459億5637万	-0.44%
05/14	15:30 2024年3月期決算補足説明資料
05/14	15:30 2024年3月期決算短信〔日本基準〕(連結)
05/14	2,086	2,088	2,067	2,078	-0.24%	10,100	464億298万	+0.48%
05/13	2,077	2,086	2,077	2,083	+0.24%	7,400	465億1463万	+0.73%
05/10	2,055	2,080	2,052	2,078	+1.02%	11,900	464億298万	+0.48%
05/09	2,059	2,059	2,052	2,057	+0.39%	5,400	459億3404万	-0.53%
05/08	2,085	2,085	2,049	2,049	-0.63%	14,400	457億5539万	-0.97%
05/07	2,058	2,066	2,050	2,062	+0.83%	14,100	460億4569万	-0.43%
05/02	2,074	2,086	2,045	2,045	-1.82%	30,900	456億6607万	-1.3%
05/01	2,073	2,085	2,072	2,083	+0.05%	5,400	465億1463万	+0.34%
04/30	2,069	2,082	2,057	2,082	+0.97%	17,200	464億9230万	+0.14%
04/26	2,048	2,063	2,043	2,062	+0.68%	17,200	460億4569万	-0.91%
04/25	2,047	2,055	2,040	2,048	-0.24%	15,700	457億3306万	-1.77%
04/24	2,058	2,067	2,044	2,053	-0.05%	14,400	458億4471万	-1.77%

9052 山陽電気鉄道

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