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
04/18	2,129	2,136	2,113	2,125	+0.95%	187,700	3988億1953万	-0.19%
04/17	2,151	2,155	2,103	2,105	-2.5%	527,100	3950億6594万	-1.17%
04/16	2,154	2,167	2,141	2,159	-0.18%	448,400	4052億65万	+1.31%
04/15	2,105	2,173	2,097	2,163	+2.46%	737,800	4059億5137万	+1.55%
04/12	2,119	2,121	2,103	2,111	-0.05%	254,800	3961億9202万	-0.85%
04/11	2,090	2,116	2,080	2,112	0%	255,400	3963億7970万	-0.8%
04/10	2,106	2,119	2,103	2,112	+0.09%	251,400	3963億7970万	-0.8%
04/09	2,106	2,120	2,102	2,110	+0.24%	226,000	3960億434万	-0.89%
04/08	2,102	2,115	2,092	2,105	+0.53%	275,700	3950億6594万	-1.13%
04/05	2,097	2,107	2,075	2,094	-0.62%	294,400	3930億146万	-1.74%
04/04	2,120	2,128	2,107	2,107	+0.57%	467,500	3954億4130万	-1.17%
04/03	2,095	2,101	2,078	2,095	+0.92%	459,500	3931億8914万	-1.78%
04/02	2,095	2,100	2,067	2,076	-1.14%	561,900	3896億2322万	-2.76%
04/01	2,126	2,128	2,089	2,100	-0.71%	382,900	3941億2754万	-1.87%
03/29	2,080	2,120	2,080	2,115	+1.88%	618,100	3969億4274万	-1.44%
03/28	2,108	2,119	2,075	2,076	-3.8%	591,300	3896億2322万	-3.49%
03/27	2,175	2,187	2,158	2,158	+0.19%	922,500	4050億1297万	0%
03/26	2,174	2,184	2,153	2,154	-1.06%	578,400	4042億6225万	-0.46%
03/25	2,191	2,197	2,173	2,177	-0.5%	517,800	4085億7888万	+0.37%
03/22	2,200	2,204	2,175	2,188	-0.14%	406,500	4106億4336万	+0.69%
03/21	2,200	2,203	2,180	2,191	+0.55%	553,900	4112億640万	+0.64%
03/19	2,175	2,190	2,156	2,179	+0.18%	571,900	4089億5424万	-0.14%
03/18	2,148	2,185	2,135	2,175	+2.21%	699,200	4082億352万	-0.28%
03/15	2,128	2,156	2,126	2,128	+0.42%	966,700	3993億8257万	-2.34%
03/14	2,138	2,141	2,109	2,119	-0.66%	533,300	3976億9346万	-2.84%
03/13	2,169	2,173	2,133	2,133	-0.79%	582,400	4003億2097万	-2.29%
03/12	2,126	2,154	2,101	2,150	+1.51%	426,000	4035億1153万	-1.6%
03/11	2,128	2,131	2,093	2,118	-0.98%	610,500	3975億578万	-3.07%
03/08	2,091	2,157	2,091	2,139	+1.18%	527,000	4014億4705万	-2.19%
03/07	2,120	2,131	2,097	2,114	-0.28%	756,600	3967億5506万	-3.38%
03/06	2,091	2,129	2,087	2,120	+1.24%	725,500	3978億8113万	-3.15%
03/05	2,094	2,112	2,081	2,094	-1.09%	837,700	3930億146万	-4.43%
03/04	2,147	2,152	2,106	2,117	-1.53%	722,100	3973億1810万	-3.42%
03/01	15:00 監査等委員会設置会社への移行に関するお知らせ
03/01	2,147	2,178	2,140	2,150	+1.51%	954,600	4035億1153万	-1.96%
02/29	2,125	2,134	2,109	2,118	-0.66%	820,500	3975億578万	-3.42%
02/28	2,142	2,146	2,114	2,132	-0.74%	722,500	4001億3329万	-2.83%
02/27	2,210	2,219	2,145	2,148	-2.5%	710,400	4031億3617万	-2.14%
02/26	2,265	2,265	2,203	2,203	-2%	627,000	4134億5856万	+0.32%
02/22	2,250	2,267	2,236	2,248	-0.35%	754,600	4219億415万	+2.41%
02/21	2,241	2,264	2,239	2,256	+1.03%	668,700	4234億559万	+2.92%
02/20	2,303	2,306	2,232	2,233	-3.58%	762,100	4190億8895万	+1.96%
02/19	2,275	2,318	2,274	2,316	+1.71%	483,900	4346億6637万	+5.8%
02/16	2,269	2,303	2,260	2,277	0%	663,400	4273億4686万	+4.31%
02/15	2,303	2,305	2,243	2,277	-0.57%	537,200	4273億4686万	+4.5%
02/14	2,332	2,333	2,266	2,290	-1.51%	815,200	4297億8670万	+5.24%
02/13	2,192	2,327	2,184	2,325	+9%	2,264,000	4363億5549万	+7.14%
02/09	15:00 配当予想の修正(増配)に関するお知らせ
02/09	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	15:00 当社グループ会社役員の異動に関するお知らせ
02/09	2,126	2,142	2,102	2,133	-0.61%	594,700	4003億2097万	-1.43%
02/08	2,159	2,163	2,134	2,146	-0.65%	488,200	4027億6081万	-0.83%
02/07	2,167	2,169	2,151	2,160	-0.64%	383,900	4053億8833万	-0.18%
02/06	2,174	2,186	2,156	2,174	-0.14%	366,200	4080億1584万	+0.56%
02/05	2,180	2,188	2,167	2,177	+0.6%	338,200	4085億7888万	+0.74%
02/02	2,181	2,181	2,156	2,164	+0.05%	378,000	4061億3905万	+0.28%
02/01	2,157	2,171	2,148	2,163	+0.19%	398,300	4059億5137万	+0.28%
01/31	2,129	2,159	2,114	2,159	+0.37%	614,700	4052億65万	+0.14%
01/30	2,160	2,175	2,150	2,151	-0.23%	366,200	4036億9921万	-0.05%
01/29	2,133	2,164	2,133	2,156	+1.17%	335,500	4046億3761万	+0.28%
01/26	2,157	2,159	2,128	2,131	-0.84%	229,500	3999億4561万	-0.7%
01/25	2,138	2,160	2,128	2,149	+0.99%	489,600	4033億2385万	+0.28%
01/24	2,137	2,148	2,118	2,128	-0.65%	472,600	3993億8257万	-0.56%
01/23	2,165	2,176	2,137	2,142	-1.38%	475,600	4020億1009万	+0.28%
01/22	2,167	2,184	2,159	2,172	+0.09%	453,700	4076億4048万	+1.83%
01/19	2,195	2,195	2,156	2,170	-0.41%	416,300	4072億6512万	+1.93%
01/18	2,164	2,182	2,159	2,179	+0.69%	568,700	4089億5424万	+2.44%
01/17	2,205	2,205	2,159	2,164	-1.99%	493,300	4061億3905万	+1.88%
01/16	2,200	2,226	2,196	2,208	+0.09%	726,900	4143億9696万	+4.1%
01/15	2,182	2,210	2,174	2,206	+1.38%	419,300	4140億2160万	+4.2%
01/12	2,176	2,192	2,166	2,176	+0.05%	535,600	4083億9120万	+2.98%
01/11	15:00 自己株式の取得状況及び取得終了に関するお知らせ
01/11	2,201	2,204	2,175	2,175	-0.87%	477,500	4082億352万	+3.08%
01/10	2,158	2,198	2,155	2,194	+1.67%	779,900	4117億6944万	+4.13%
01/09	2,162	2,175	2,139	2,158	-0.23%	699,300	4050億1297万	+2.62%
01/05	15:00 自己株式の取得状況に関するお知らせ
01/05	2,150	2,166	2,142	2,163	+1.12%	555,200	4059億5137万	+3%
01/04	2,138	2,147	2,081	2,139	+0.05%	563,700	4014億4705万	+2%
2023
12/29	2,125	2,150	2,121	2,138	+1.23%	560,100	4012億5937万	+2%
12/28	2,136	2,144	2,103	2,112	-1.63%	404,400	3963億7970万	+0.86%
12/27	2,130	2,148	2,128	2,147	+1.42%	293,100	4029億4849万	+2.53%
12/26	2,140	2,142	2,109	2,117	-0.8%	206,700	3973億1810万	+1.24%
12/25	2,130	2,140	2,123	2,134	+0.66%	296,200	4005億865万	+2.25%
12/22	2,118	2,128	2,101	2,120	+2.32%	492,500	3978億8113万	+1.63%
12/21	2,080	2,080	2,062	2,072	-0.86%	272,100	3888億7251万	-0.58%
12/20	2,067	2,101	2,067	2,090	+0.97%	432,700	3922億5074万	+0.29%
12/19	2,064	2,078	2,051	2,070	+0.34%	397,400	3884億9715万	-0.53%
12/18	2,045	2,073	2,030	2,063	+0.24%	446,500	3871億8339万	-0.82%
12/15	2,035	2,062	2,034	2,058	+0.83%	661,400	3862億4499万	-1.06%
12/14	2,065	2,079	2,033	2,041	-1.07%	605,100	3830億5443万	-1.88%
12/13	2,076	2,088	2,052	2,063	-0.24%	685,500	3871億8339万	-1.01%
12/12	2,104	2,109	2,065	2,068	-2.27%	659,700	3881億2179万	-0.96%
12/11	2,110	2,118	2,086	2,116	+0.71%	427,000	3971億3042万	+1.1%
12/08	2,118	2,128	2,097	2,101	0%	620,400	3943億1522万	+0.14%
12/07	15:40 自己株券の取得状況に関するお知らせ
12/07	2,089	2,118	2,086	2,101	-0.61%	431,400	3943億1522万	-0.1%
12/06	2,094	2,121	2,093	2,114	+0.62%	506,200	3967億5506万	+0.33%
12/05	2,092	2,114	2,092	2,101	+0.19%	427,900	3943億1522万	-0.33%
12/04	2,083	2,104	2,081	2,097	-0.47%	455,600	3935億6450万	-0.66%
12/01	2,095	2,116	2,093	2,107	+1.15%	381,100	3954億4130万	-0.19%
11/30	2,070	2,086	2,052	2,083	+0.1%	649,900	3909億3698万	-1.37%
11/29	2,092	2,111	2,081	2,081	-0.53%	420,000	3905億6162万	-1.61%
11/28	2,116	2,126	2,082	2,092	-1.13%	535,300	3926億2610万	-1.18%
11/27	2,109	2,129	2,099	2,116	+1%	536,300	3971億3042万	-0.14%
11/24	2,104	2,114	2,077	2,095	-0.33%	559,500	3931億8914万	-1.18%
11/22	2,065	2,112	2,064	2,102	+1.84%	497,300	3945億290万	-0.94%
11/21	2,038	2,072	2,037	2,064	+1.28%	695,000	3873億7107万	-2.82%

9076 セイノー HD

IR情報

2023/11/21～2024/04/18

IR情報＆株価推移

開示資料

決算

株式

チャート