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
04/15	955	964	955	964	+0.94%	700	50億6100万	-1.93%
04/12	958	960	954	955	+0.21%	1,000	50億1375万	-3.05%
04/11	965	965	953	953	+0.32%	1,200	50億325万	-3.44%
04/10	963	965	949	950	-1.35%	6,500	49億8750万	-4.04%
04/09	980	980	960	963	-1.73%	3,900	50億5575万	-3.02%
04/08	999	1,009	980	980	-0.51%	5,900	51億4500万	-1.51%
04/05	974	987	971	985	+0.2%	3,300	51億7125万	-1.2%
04/04	974	985	974	983	+0.61%	2,200	51億6075万	-1.31%
04/03	971	977	965	977	-0.41%	2,500	51億2925万	-1.81%
04/02	986	993	972	981	-0.41%	5,100	51億5025万	-1.11%
04/01	986	1,020	985	985	+1.44%	7,100	51億7125万	-0.61%
03/29	978	988	956	971	-0.72%	10,200	50億9775万	-1.82%
03/28	994	999	962	978	-3.26%	9,400	51億3450万	-1.11%
03/27	1,008	1,028	997	1,011	+0.7%	6,400	53億775万	+2.33%
03/26	991	1,018	986	1,004	+0.8%	2,200	52億7100万	+1.72%
03/25	1,013	1,019	984	996	-0.7%	7,100	52億2900万	+1.01%
03/22	1,009	1,010	991	1,003	-0.59%	3,400	52億6575万	+1.62%
03/21	996	1,016	991	1,009	+1.31%	12,200	52億9725万	+2.13%
03/19	988	998	982	996	+0.81%	10,000	52億2900万	+0.61%
03/18	966	989	965	988	+2.28%	2,600	51億8700万	-0.3%
03/15	988	989	949	966	-2.13%	13,400	50億7150万	-2.72%
03/14	992	1,016	986	987	-0.5%	6,800	51億8175万	-0.8%
03/13	991	1,005	978	992	-0.2%	13,700	52億800万	-0.5%
03/12	994	1,011	988	994	0%	6,800	52億1850万	-0.5%
03/11	992	1,006	980	994	-1.88%	4,700	52億1850万	-0.6%
03/08	1,020	1,030	970	1,013	-0.78%	11,200	53億1825万	+1.3%
03/07	1,040	1,055	998	1,021	-1.16%	18,900	53億6025万	+2%
03/06	997	1,046	997	1,033	+1.18%	13,200	54億2325万	+3.2%
03/05	1,014	1,035	973	1,021	+0.59%	13,000	53億6025万	+2%
03/04	1,050	1,050	998	1,015	-1.84%	12,200	53億2875万	+1.4%
03/01	962	1,042	962	1,034	+8.39%	20,400	54億2850万	+3.3%
02/29	940	974	940	954	+1.49%	3,400	50億850万	-4.6%
02/28	923	940	920	940	+1.84%	2,700	49億3500万	-6.19%
02/27	949	949	923	923	-2.84%	3,700	48億4575万	-8.16%
02/26	918	958	914	950	+1.82%	13,400	49億8750万	-5.94%
02/22	960	960	930	933	-3.32%	7,900	48億9825万	-7.81%
02/21	965	969	947	965	0%	5,500	50億6625万	-4.93%
02/20	979	979	956	965	-1.53%	4,700	50億6625万	-5.11%
02/19	982	998	975	980	-0.91%	3,100	51億4500万	-3.92%
02/16	1,000	1,000	975	989	-1.2%	5,300	51億9225万	-3.51%
02/15	980	1,015	979	1,001	-3.93%	9,500	52億5525万	-2.91%
02/14	15:20 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/14	1,023	1,046	1,021	1,042	-0.19%	3,000	54億7050万	+0.77%
02/13	1,028	1,045	1,028	1,044	+1.06%	6,500	54億8100万	+0.87%
02/09	1,025	1,035	1,025	1,033	0%	2,800	54億2325万	-0.29%
02/08	1,030	1,050	1,024	1,033	+0.29%	3,800	54億2325万	-0.48%
02/07	1,035	1,035	1,022	1,030	-0.68%	4,400	54億750万	-0.87%
02/06	1,017	1,043	1,017	1,037	+1.67%	3,600	54億4425万	-0.38%
02/05	1,023	1,035	1,016	1,020	+0.2%	6,000	53億5500万	-2.3%
02/02	1,031	1,042	1,017	1,018	+0.1%	6,500	53億4450万	-2.58%
02/01	1,023	1,059	1,008	1,017	-0.59%	21,300	53億3925万	-2.87%
01/31	1,021	1,038	1,021	1,023	+0.2%	8,100	53億7075万	-2.48%
01/30	1,023	1,039	1,018	1,021	-0.87%	6,400	53億6025万	-3.13%
01/29	1,046	1,046	1,014	1,030	+1.38%	8,600	54億750万	-3.01%
01/26	1,024	1,196	1,010	1,016	-0.78%	159,300	53億3400万	-4.78%
01/25	1,013	1,025	1,007	1,024	+1.09%	5,600	53億7600万	-4.66%
01/24	1,017	1,025	1,008	1,013	+0.3%	4,200	53億1825万	-5.94%
01/23	1,026	1,026	1,005	1,010	-0.59%	5,800	53億250万	-6.39%
01/22	1,032	1,040	1,015	1,016	-1.55%	5,800	53億3400万	-6.1%
01/19	1,024	1,047	1,004	1,032	+1.57%	6,400	54億1800万	-4.27%
01/18	1,005	1,030	1,001	1,016	+1.2%	9,300	53億3400万	-5.4%
01/17	1,017	1,028	1,001	1,004	-0.69%	12,600	52億7100万	-5.99%
01/16	1,042	1,050	1,002	1,011	-2.98%	25,100	53億775万	-5.07%
01/15	1,100	1,100	1,041	1,042	-4.93%	44,800	54億7050万	-1.98%
01/12	1,150	1,150	1,090	1,096	-4.7%	25,300	57億5400万	+3.49%
01/11	1,100	1,245	1,078	1,150	+8.29%	170,700	60億3750万	+9.21%
01/10	1,065	1,100	1,050	1,062	-0.93%	14,000	55億7550万	+1.72%
01/09	1,081	1,084	1,068	1,072	-0.65%	9,800	56億2800万	+2.98%
01/05	1,080	1,110	1,060	1,079	-0.09%	13,300	56億6475万	+3.95%
01/04	1,053	1,180	1,036	1,080	+1.41%	46,700	56億7000万	+4.25%
2023
12/29	1,079	1,108	1,064	1,065	-1.11%	20,700	55億9125万	+3.1%
12/28	1,101	1,118	1,067	1,077	-2.36%	12,700	56億5425万	+4.36%
12/27	1,140	1,146	1,079	1,103	+5.45%	31,700	57億9075万	+7.09%
12/26	1,080	1,085	1,034	1,046	-2.79%	17,300	54億9150万	+1.75%
12/25	1,075	1,123	1,073	1,076	+1.89%	26,900	56億4900万	+4.67%
12/22	1,150	1,195	1,054	1,056	-7.61%	49,500	55億4400万	+2.92%
12/21	1,200	1,255	1,143	1,143	-6.85%	52,200	60億75万	+11.51%
12/20	1,161	1,279	1,141	1,227	+6.05%	96,200	64億4175万	+20.18%
12/19	1,149	1,195	1,113	1,157	-2.61%	80,500	60億7425万	+13.99%
12/18	1,186	1,380	1,134	1,188	+8.1%	578,000	62億3700万	+17.39%
12/15	1,052	1,192	1,051	1,099	+2.33%	151,500	57億6975万	+9.35%
12/14	1,100	1,330	1,032	1,074	-0.09%	1,179,300	56億3850万	+7.08%
12/13	1,075	1,075	1,075	1,075	+16.22%	10,500	56億4375万	+7.29%
12/12	931	931	891	925	+0.43%	9,100	48億5625万	-7.78%
12/11	884	961	884	921	+4.19%	13,400	48億3525万	-9.17%
12/08	934	934	881	884	-4.02%	12,000	46億4100万	-13.16%
12/07	966	966	921	921	-4.66%	6,800	48億3525万	-10.06%
12/06	939	978	916	966	+2.88%	14,300	50億7150万	-5.94%
12/05	932	951	891	939	+0.75%	19,000	49億2975万	-8.75%
12/04	938	941	920	932	-0.85%	12,100	48億9300万	-9.78%
12/01	970	979	929	940	-3.09%	31,900	49億3500万	-9.53%
11/30	1,011	1,011	963	970	-4.06%	35,700	50億9250万	-7.35%
11/29	1,009	1,024	1,003	1,011	-0.3%	11,000	53億775万	-4.17%
11/28	1,022	1,030	1,000	1,014	+0.1%	29,400	53億2350万	-5.06%
11/27	1,038	1,038	998	1,013	-2.69%	27,700	53億1825万	-5.33%
11/24	1,040	1,058	1,033	1,041	+0.68%	14,900	54億6525万	-2.98%
11/22	1,049	1,049	1,031	1,034	-0.77%	13,600	54億2850万	-3.18%
11/21	1,060	1,094	1,025	1,042	-0.19%	53,400	54億7050万	-1.51%
11/20	1,029	1,100	1,023	1,044	+1.06%	38,800	54億8100万	-0.38%
11/17	1,046	1,066	1,030	1,033	+0.49%	19,500	54億2325万	-0.48%
11/16	1,052	1,117	1,027	1,028	-2.19%	56,700	53億9700万	-0.1%
11/14	15:20 2024年3月期第2四半期累計期間における業績予想値と実績値の差異及び通期業績予想の修正に関するお知らせ
11/14	15:20 2024年3月期第2四半期決算短信〔日本基準〕(連結)

9082 大和自動車交通

IR情報

2023/11/16～2024/04/15

IR情報＆株価推移

開示資料

決算

株式

チャート