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
04/17	2,337	2,364	2,295	2,295	-1.59%	195,500	808億2990万	-12.5%
04/16	2,350	2,358	2,312	2,332	-3.16%	256,800	821億3304万	-11.93%
04/15	2,407	2,430	2,387	2,408	-1.19%	120,700	848億976万	-9.71%
04/12	2,423	2,463	2,407	2,437	-0.04%	141,700	858億3114万	-9.34%
04/11	2,397	2,444	2,378	2,438	-0.37%	273,300	858億6636万	-9.97%
04/10	2,569	2,584	2,435	2,447	-3.4%	293,600	861億8334万	-10.3%
04/09	2,500	2,548	2,486	2,533	+1.32%	291,200	892億1226万	-7.66%
04/08	2,581	2,599	2,496	2,500	-3.77%	452,200	880億5000万	-9.26%
04/05	2,594	2,610	2,537	2,598	-2.95%	344,800	915億156万	-6.31%
04/04	2,640	2,708	2,589	2,677	+2.57%	222,900	942億8394万	-3.95%
04/03	2,620	2,697	2,602	2,610	-1.51%	282,800	919億2420万	-6.72%
04/02	2,730	2,730	2,633	2,650	-3.32%	298,000	933億3300万	-5.63%
04/01	2,819	2,842	2,740	2,741	-0.04%	248,100	965億3802万	-2.66%
03/29	2,827	2,914	2,733	2,742	+0.48%	472,600	965億7324万	-2.59%
03/28	2,750	2,848	2,713	2,729	-0.29%	369,100	961億1538万	-3.06%
03/27	2,650	2,778	2,647	2,737	+4.67%	343,800	963億9714万	-2.87%
03/26	2,642	2,672	2,612	2,615	-1.32%	182,100	921億30万	-7.3%
03/25	2,680	2,733	2,650	2,650	-1.56%	207,400	933億3300万	-6.33%
03/22	2,709	2,734	2,666	2,692	-0.26%	258,400	948億1224万	-4.71%
03/21	15:00 組織変更及び取締役の委嘱職掌変更並びに執行役員の異動に関するお知らせ
03/21	2,800	2,830	2,663	2,699	-2.32%	465,100	950億5878万	-4.09%
03/19	2,820	2,880	2,744	2,763	-3.46%	260,500	973億1286万	-1.39%
03/18	2,780	2,862	2,751	2,862	+4.84%	193,400	1007億9964万	+2.69%
03/15	2,800	2,830	2,730	2,730	-3.19%	262,800	961億5060万	-1.37%
03/14	2,820	2,865	2,778	2,820	-1.36%	183,500	993億2040万	+2.29%
03/13	2,914	2,934	2,842	2,859	-2.66%	181,000	1006億9398万	+4.27%
03/12	2,813	2,937	2,766	2,937	+4.52%	240,100	1034億4114万	+7.7%
03/11	2,872	2,880	2,781	2,810	-3.83%	368,200	989億6820万	+3.96%
03/08	2,944	3,030	2,908	2,922	-0.95%	402,200	1029億1284万	+8.95%
03/07	2,945	3,045	2,932	2,950	+0.51%	497,900	1038億9900万	+10.99%
03/06	2,807	2,942	2,744	2,935	+4.52%	366,600	1033億7070万	+11.43%
03/05	2,809	2,828	2,701	2,808	-1.44%	376,400	988億9776万	+7.59%
03/04	2,950	2,970	2,840	2,849	-3.19%	307,000	1003億4178万	+9.96%
03/01	2,945	2,987	2,878	2,943	+0.27%	350,800	1036億5246万	+14.51%
02/29	2,920	2,998	2,915	2,935	-0.98%	382,300	1033億7070万	+15.19%
02/28	2,896	2,998	2,896	2,964	+4.15%	813,800	1043億9208万	+17.25%
02/27	2,900	2,905	2,801	2,846	-0.77%	326,000	1002億3612万	+13.61%
02/26	2,775	2,869	2,725	2,868	+5.6%	442,300	1010億1096万	+15.51%
02/22	2,770	2,775	2,658	2,716	-0.59%	466,600	956億5752万	+10.54%
02/21	2,810	2,820	2,685	2,732	-2.53%	537,400	962億2104万	+12.01%
02/20	15:00 固定資産の取得及びリースによる固定資産の賃借に関するお知らせ
02/20	2,822	2,910	2,778	2,803	-0.39%	697,700	987億2166万	+15.64%
02/19	2,787	2,848	2,732	2,814	+0.11%	690,400	991億908万	+16.91%
02/16	2,579	2,817	2,553	2,811	+10.19%	1,434,300	990億342万	+17.47%
02/15	2,430	2,569	2,430	2,551	+5.54%	969,600	898億4622万	+7.09%
02/14	2,367	2,485	2,362	2,417	0%	624,300	851億2674万	+1.6%
02/13	2,447	2,532	2,330	2,417	+1.68%	1,499,200	851億2674万	+1.43%
02/09	15:00 2024年3月期第3四半期決算説明資料
02/09	15:00 2024年3月期第3四半期決算短信〔日本基準〕(非連結)
02/09	2,370	2,429	2,359	2,377	-0.79%	411,000	837億1794万	-0.29%
02/08	2,441	2,449	2,372	2,396	-1.52%	399,000	843億8712万	+0.21%
02/07	2,436	2,451	2,392	2,433	-1.14%	299,500	856億9026万	+1.59%
02/06	2,457	2,474	2,408	2,461	-0.36%	341,100	866億7642万	+2.58%
02/05	2,364	2,470	2,330	2,470	+5.65%	551,400	869億9340万	+3%
02/02	2,300	2,383	2,294	2,338	+1.65%	382,100	823億4436万	-2.26%
02/01	2,288	2,335	2,283	2,300	-0.78%	294,400	810億600万	-3.81%
01/31	2,348	2,348	2,280	2,318	-1.45%	429,300	816億3996万	-3.13%
01/30	2,370	2,374	2,302	2,352	+1.38%	292,300	828億3744万	-1.88%
01/29	2,370	2,370	2,292	2,320	-0.56%	322,000	817億1040万	-3.29%
01/26	2,352	2,363	2,290	2,333	-0.43%	293,600	821億6826万	-3.03%
01/25	2,371	2,373	2,292	2,343	-1.6%	332,400	825億2046万	-2.74%
01/24	2,399	2,463	2,374	2,381	-2.3%	311,600	838億5882万	-1.2%
01/23	15:00 固定資産の取得及びリースによる固定資産の賃借に関するお知らせ
01/23	2,429	2,497	2,401	2,437	+1.97%	677,600	858億3114万	+1.46%
01/22	2,305	2,402	2,298	2,390	+3.82%	501,000	841億7580万	+0.13%
01/19	2,255	2,354	2,213	2,302	+3.65%	481,300	810億7644万	-3.03%
01/18	2,225	2,249	2,205	2,221	-1.33%	343,700	782億2362万	-6.05%
01/17	2,337	2,338	2,234	2,251	-4.66%	657,700	792億8022万	-4.5%
01/16	2,415	2,460	2,353	2,361	-1.21%	369,300	831億5442万	+0.51%
01/15	2,465	2,470	2,358	2,390	-2.45%	446,700	841億7580万	+2.14%
01/12	2,507	2,509	2,404	2,450	-3.43%	606,900	862億8900万	+5.2%
01/11	2,514	2,556	2,466	2,537	+2.05%	501,200	893億5314万	+9.31%
01/10	2,528	2,534	2,468	2,486	-1.15%	366,000	875億5692万	+7.71%
01/09	2,472	2,522	2,384	2,515	+2.78%	707,200	885億7830万	+9.35%
01/05	2,506	2,519	2,412	2,447	-3.89%	858,100	861億8334万	+6.62%
01/04	2,446	2,561	2,400	2,546	+2%	601,500	896億7012万	+11.08%
01/04	8:45 令和6年能登半島地震の影響に関するお知らせ
2023
12/29	2,559	2,562	2,464	2,496	-1.69%	638,300	879億912万	+9.14%
12/28	2,409	2,539	2,377	2,539	+5%	725,400	894億2358万	+11.02%
12/27	2,350	2,464	2,277	2,418	+4%	844,200	851億6196万	+5.82%
12/26	2,376	2,452	2,308	2,325	-0.04%	659,900	818億8650万	+1.48%
12/25	2,373	2,384	2,306	2,326	-0.81%	658,600	819億2172万	+1.22%
12/22	2,412	2,424	2,337	2,345	-2.78%	510,500	825億9090万	+1.82%
12/21	2,371	2,432	2,355	2,412	+0.25%	415,100	849億5064万	+4.51%
12/20	2,497	2,538	2,398	2,406	-3.14%	808,600	847億3932万	+3.84%
12/19	2,368	2,494	2,357	2,484	+2.77%	685,400	874億8648万	+6.93%
12/18	2,410	2,456	2,343	2,417	+2.42%	1,067,400	851億2674万	+3.73%
12/15	2,180	2,374	2,164	2,360	+8.06%	1,257,900	831億1920万	+0.85%
12/14	2,170	2,219	2,130	2,184	+5.3%	1,109,100	769億2048万	-7.1%
12/13	2,050	2,109	2,047	2,074	+1.22%	539,200	730億4628万	-12.42%
12/12	2,091	2,110	2,014	2,049	-0.39%	483,100	721億6578万	-14.27%
12/11	2,033	2,099	2,028	2,057	+0.59%	507,800	724億4754万	-14.82%
12/08	2,060	2,100	2,033	2,045	-0.2%	607,900	720億2490万	-15.95%
12/07	2,151	2,152	2,044	2,049	-4.16%	638,500	721億6578万	-16.33%
12/06	2,122	2,167	2,085	2,138	+0.75%	764,800	753億36万	-13.44%
12/05	2,220	2,220	2,120	2,122	-5.94%	893,700	747億3684万	-14.61%
12/04	2,211	2,284	2,207	2,256	+1.9%	622,700	794億5632万	-9.58%
12/01	2,229	2,255	2,164	2,214	-2.85%	955,400	779億7708万	-11.44%
11/30	2,372	2,382	2,267	2,279	-4.24%	888,700	802億6638万	-9.2%
11/29	2,391	2,444	2,366	2,380	-0.34%	424,400	838億2360万	-5.56%
11/28	2,401	2,420	2,360	2,388	-0.83%	419,100	841億536万	-5.24%
11/27	2,498	2,532	2,405	2,408	-3.6%	469,000	848億976万	-4.56%
11/24	2,488	2,518	2,461	2,498	+0.4%	420,100	879億7956万	-1.19%
11/22	2,569	2,572	2,476	2,488	-3.08%	573,400	876億2736万	-1.78%
11/21	2,520	2,593	2,481	2,567	+2.76%	658,100	904億974万	+1.14%
11/20	2,451	2,521	2,431	2,498	+1.67%	628,700	879億7956万	-1.73%

9229 サンウェルズ

IR情報

2023/11/20～2024/04/17

IR情報＆株価推移

開示資料

決算

株式

チャート