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
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%
04/23	2,054	2,057	2,046	2,054	0%	8,200	458億6704万	-1.96%
04/22	2,042	2,061	2,033	2,054	+1.88%	16,100	458億6704万	-2.14%
04/19	2,041	2,042	2,016	2,016	-1.32%	33,900	450億1848万	-4.14%
04/18	2,040	2,053	2,037	2,043	0%	14,600	456億2141万	-3.13%
04/17	2,072	2,075	2,043	2,043	-1.4%	28,200	456億2141万	-3.31%
04/16	2,087	2,089	2,068	2,072	-1.05%	30,200	462億6899万	-2.13%
04/15	2,091	2,099	2,087	2,094	+0.05%	7,300	467億6027万	-1.18%
04/12	2,096	2,099	2,086	2,093	+0.1%	9,900	467億3794万	-1.32%
04/11	2,090	2,099	2,080	2,091	+0.05%	13,000	466億9328万	-1.51%
04/10	2,083	2,096	2,083	2,090	+0.1%	11,700	466億7094万	-1.65%
04/09	2,086	2,094	2,083	2,088	0%	12,800	466億2628万	-1.83%
04/08	2,084	2,088	2,078	2,088	+0.19%	11,300	466億2628万	-1.83%
04/05	2,077	2,096	2,066	2,084	+0.05%	22,600	465億3696万	-2.07%
04/04	2,079	2,090	2,073	2,083	+0.19%	17,400	465億1463万	-2.21%
04/03	2,075	2,093	2,075	2,079	+0.14%	28,100	464億2531万	-2.49%
04/02	2,092	2,099	2,071	2,076	-0.76%	29,600	463億5832万	-2.67%
04/01	2,112	2,117	2,092	2,092	-0.95%	23,300	467億1561万	-2.01%
03/29	2,093	2,115	2,091	2,112	+1.78%	28,000	471億6222万	-1.12%
03/28	2,127	2,135	2,075	2,075	-3.49%	130,400	463億3599万	-2.86%
03/27	2,149	2,163	2,149	2,150	+0.42%	287,800	480億1078万	+0.56%
03/26	2,146	2,151	2,128	2,141	-0.51%	41,700	478億981万	+0.19%
03/25	2,162	2,170	2,152	2,152	-0.51%	62,800	480億5544万	+0.75%
03/22	2,167	2,175	2,160	2,163	0%	33,800	483億108万	+1.36%
03/21	2,183	2,188	2,161	2,163	-0.51%	82,000	483億108万	+1.45%
03/19	2,163	2,175	2,156	2,174	+0.69%	13,900	485億4672万	+1.97%
03/18	2,174	2,174	2,142	2,159	-0.23%	17,300	482億1176万	+1.31%
03/15	2,157	2,166	2,155	2,164	+0.09%	18,000	483億2341万	+1.5%
03/14	2,150	2,162	2,142	2,162	+1.26%	19,000	482億7875万	+1.36%
03/13	2,142	2,156	2,126	2,135	-0.14%	13,500	476億7582万	+0.09%
03/12	2,133	2,138	2,104	2,138	+0.47%	14,300	477億4281万	+0.14%
03/11	2,148	2,148	2,120	2,128	-0.88%	19,800	475億1951万	-0.42%
03/08	2,138	2,153	2,128	2,147	0%	33,800	479億4379万	+0.37%
03/07	2,142	2,154	2,138	2,147	+0.61%	17,800	479億4379万	+0.33%
03/06	2,118	2,149	2,116	2,134	+0.05%	34,000	476億5349万	-0.33%
03/05	2,091	2,135	2,083	2,133	+1.72%	60,200	476億3116万	-0.47%
03/04	2,139	2,139	2,093	2,097	-1.13%	64,400	468億2726万	-2.24%

9052 山陽電気鉄道

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート