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
04/19	2,974	3,000	2,935	2,945	-2.32%	35,800	597億330万	+0.14%
04/18	2,984	3,035	2,975	3,015	+0.9%	23,300	611億2239万	+2.8%
04/17	3,075	3,080	2,988	2,988	-2.83%	20,600	605億7503万	+2.29%
04/16	3,100	3,130	3,050	3,075	-2.38%	37,300	623億3876万	+5.63%
04/15	3,100	3,155	3,090	3,150	+0.64%	23,800	638億5922万	+8.62%
04/12	3,095	3,130	3,085	3,130	+1.29%	28,400	634億5376万	+8.27%
04/11	3,060	3,110	3,040	3,090	+0.98%	28,200	626億4285万	+7.25%
04/10	3,065	3,090	3,045	3,060	-0.16%	24,600	620億3467万	+6.51%
04/09	3,035	3,085	3,010	3,065	+1.16%	16,600	621億3603万	+6.94%
04/08	2,997	3,035	2,994	3,030	+1.78%	25,000	614億2649万	+6.06%
04/05	2,895	2,977	2,893	2,977	+1.85%	28,000	603億5203万	+4.42%
04/04	2,892	2,938	2,892	2,923	+1.56%	33,800	592億5730万	+2.74%
04/03	2,836	2,903	2,812	2,878	+1.48%	17,500	583億4502万	+1.27%
04/02	2,850	2,881	2,820	2,836	-0.32%	33,000	574億9357万	-0.14%
04/01	2,897	2,904	2,836	2,845	-1.79%	14,900	576億7602万	+0.18%
03/29	2,835	2,900	2,835	2,897	+1.68%	12,200	587億3021万	+1.97%
03/28	2,877	2,898	2,835	2,849	-1.72%	23,400	577億5711万	+0.35%
03/27	2,883	2,916	2,881	2,899	+1.76%	34,400	587億7075万	+2.11%
03/26	2,823	2,855	2,823	2,849	+0.14%	15,900	577億5711万	+0.32%
03/25	2,841	2,886	2,833	2,845	-1.11%	31,600	576億7602万	+0.21%
03/22	2,909	2,909	2,865	2,877	-0.62%	18,800	583億2475万	+1.41%
03/21	2,871	2,912	2,861	2,895	+1.79%	30,000	586億8966万	+2.12%
03/19	2,776	2,850	2,764	2,844	+2.45%	26,800	576億5575万	+0.35%
03/18	2,817	2,817	2,770	2,776	-0.29%	15,700	562億7720万	-1.94%
03/15	2,742	2,833	2,738	2,784	+1.53%	159,200	564億3938万	-1.49%
03/14	2,724	2,743	2,710	2,742	+0.92%	29,900	555億8793万	-2.87%
03/13	2,765	2,768	2,714	2,717	-1.09%	27,900	550億8111万	-3.62%
03/12	2,775	2,775	2,707	2,747	-1.89%	30,300	556億8929万	-2.52%
03/11	15:00 自己株式の取得状況および取得終了に関するお知らせ
03/11	2,861	2,869	2,774	2,800	-3.81%	36,100	567億6375万	-0.53%
03/08	2,872	2,930	2,855	2,911	+0.52%	28,900	590億1403万	+3.59%
03/07	2,904	2,912	2,866	2,896	+0.28%	16,700	587億993万	+3.32%
03/06	2,874	2,924	2,852	2,888	+0.45%	27,200	585億4775万	+3.29%
03/05	2,858	2,888	2,825	2,875	+1.13%	19,700	582億8421万	+3.01%
03/04	2,871	2,882	2,812	2,843	-0.98%	26,900	576億3548万	+2.12%
03/01	15:00 自己株式の取得状況に関するお知らせ
03/01	2,822	2,884	2,821	2,871	+1.31%	22,900	582億311万	+3.27%
02/29	2,844	2,875	2,834	2,834	-0.39%	19,600	574億5302万	+2.2%
02/28	2,811	2,861	2,811	2,845	+0.28%	18,000	576億7602万	+2.82%
02/27	2,818	2,861	2,811	2,837	+0.46%	23,000	575億1384万	+2.72%
02/26	2,871	2,899	2,814	2,824	-1.64%	30,700	572億5029万	+2.58%
02/22	2,860	2,871	2,844	2,871	+0.45%	31,300	582億311万	+4.55%
02/21	2,875	2,910	2,831	2,858	+0.11%	36,400	579億3957万	+4.46%
02/20	2,911	2,911	2,851	2,855	-1.92%	27,300	578億7875万	+4.69%
02/19	15:00 2024年度機構改正・人事異動に関するお知らせ
02/19	2,850	2,920	2,850	2,911	+2.61%	62,300	590億1403万	+6.98%
02/16	2,804	2,854	2,804	2,837	+1.68%	30,900	575億1384万	+4.76%
02/15	2,845	2,845	2,769	2,790	-1.59%	23,800	565億6102万	+3.41%
02/14	2,810	2,853	2,787	2,835	-0.87%	35,400	574億7330万	+5.47%
02/13	2,785	2,865	2,785	2,860	+3.62%	53,000	579億8011万	+6.88%
02/09	2,756	2,780	2,735	2,760	+3.53%	33,000	559億5284万	+3.6%
02/08	17:30 子会社の異動(持分法適用会社の連結子会社化)に関するお知らせ
02/08	15:00 配当予想の修正(増配)に関するお知らせ
02/08	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/08	2,667	2,677	2,605	2,666	-1.04%	31,800	540億4720万	+0.49%
02/07	2,632	2,694	2,631	2,694	+1.51%	26,000	546億1483万	+1.97%
02/06	2,687	2,701	2,651	2,654	-1.12%	19,400	538億392万	+0.87%
02/05	2,680	2,696	2,664	2,684	+0.52%	24,700	544億1211万	+2.4%
02/02	2,705	2,705	2,625	2,670	-0.34%	28,000	541億2829万	+2.34%
02/01	15:00 自己株式の取得状況に関するお知らせ
02/01	2,703	2,720	2,670	2,679	-1.98%	21,900	543億1074万	+3.16%
01/31	2,722	2,737	2,702	2,733	+0.22%	21,000	554億547万	+5.6%
01/30	2,760	2,772	2,726	2,727	-1.09%	15,000	552億8384万	+5.86%
01/29	2,706	2,769	2,706	2,757	+1.88%	17,000	558億9202万	+7.53%
01/26	2,741	2,753	2,706	2,706	-1.67%	24,500	548億5811万	+6.08%
01/25	2,694	2,760	2,694	2,752	+2.15%	19,800	557億9066万	+8.39%
01/24	2,686	2,721	2,684	2,694	+0.34%	20,600	546億1483万	+6.61%
01/23	2,710	2,716	2,684	2,685	-0.92%	22,700	544億3238万	+6.76%
01/22	2,609	2,737	2,609	2,710	+3.71%	51,300	549億3920万	+8.14%
01/19	2,642	2,655	2,600	2,613	-1.1%	45,200	529億7274万	+4.73%
01/18	2,650	2,665	2,642	2,642	+0.08%	12,900	535億6065万	+6.19%
01/17	2,662	2,687	2,640	2,640	+0.38%	18,200	535億2011万	+6.45%
01/16	2,700	2,700	2,630	2,630	-2.01%	17,200	533億1738万	+6.26%
01/15	2,630	2,702	2,630	2,684	+2.91%	40,300	544億1211万	+8.53%
01/12	2,582	2,612	2,561	2,608	+1.6%	27,300	528億7138万	+5.72%
01/11	2,577	2,579	2,560	2,567	+0.55%	23,900	520億4019万	+4.22%
01/10	2,563	2,572	2,545	2,553	+0.51%	24,100	517億5637万	+3.74%
01/09	2,579	2,586	2,540	2,540	-0.27%	32,300	514億9283万	+3.25%
01/05	15:00 自己株式の取得状況に関するお知らせ
01/05	2,499	2,560	2,494	2,547	+2.45%	33,400	516億3474万	+3.58%
01/04	2,419	2,495	2,405	2,486	+3.58%	68,100	503億9810万	+1.14%
2023
12/29	2,392	2,411	2,387	2,400	-0.12%	31,000	486億5464万	-2.4%
12/28	2,398	2,408	2,395	2,403	-0.21%	11,400	487億1546万	-2.48%
12/27	2,400	2,410	2,383	2,408	+0.96%	19,000	488億1682万	-2.43%
12/26	2,400	2,407	2,381	2,385	-0.13%	19,500	483億5055万	-3.48%
12/25	2,447	2,451	2,385	2,388	-2.25%	21,400	484億1137万	-3.52%
12/22	2,435	2,460	2,435	2,443	+0.83%	39,300	495億2637万	-1.53%
12/21	2,408	2,434	2,408	2,423	-0.9%	18,500	491億2091万	-2.46%
12/20	2,438	2,455	2,438	2,445	+0.99%	22,000	495億6692万	-1.77%
12/19	2,435	2,437	2,411	2,421	+0.04%	20,100	490億8037万	-2.89%
12/18	2,416	2,423	2,379	2,420	-0.45%	23,800	490億6010万	-3.04%
12/15	2,411	2,434	2,408	2,431	+0.83%	19,400	492億8310万	-2.76%
12/14	2,435	2,443	2,395	2,411	-1.39%	36,800	488億7764万	-3.68%
12/13	2,441	2,452	2,437	2,445	+0.37%	14,500	495億6692万	-2.43%
12/12	2,455	2,469	2,434	2,436	-0.57%	21,500	493億8446万	-2.99%
12/11	2,431	2,450	2,418	2,450	+0.49%	25,400	496億6828万	-2.7%
12/08	2,492	2,507	2,428	2,438	-3.18%	49,700	494億2501万	-3.45%
12/07	2,548	2,559	2,513	2,518	-2.59%	25,800	510億4683万	-0.63%
12/06	2,520	2,585	2,517	2,585	+2.58%	49,500	524億510万	+1.89%
12/05	2,503	2,531	2,503	2,520	0%	30,800	510億8737万	-0.67%
12/04	2,502	2,541	2,500	2,520	+0.16%	33,300	510億8737万	-0.79%
12/01	15:00 自己株式の取得状況に関するお知らせ
12/01	2,499	2,522	2,499	2,516	+0.24%	25,800	510億628万	-0.94%
11/30	2,507	2,520	2,485	2,510	-0.16%	36,000	508億8465万	-1.18%
11/29	2,525	2,537	2,500	2,514	-0.87%	36,500	509億6574万	-1.06%
11/28	2,532	2,545	2,517	2,536	+1.12%	19,100	514億1174万	-0.28%
11/27	2,520	2,530	2,502	2,508	-0.48%	26,100	508億4410万	-1.38%
11/24	2,500	2,523	2,500	2,520	+0.68%	16,800	510億8737万	-0.98%
11/22	2,480	2,519	2,472	2,503	+0.48%	16,100	507億4274万	-1.73%

9066 日新

IR情報

2023/11/22～2024/04/19

IR情報＆株価推移

開示資料

決算

株式

チャート