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
11/08	1,639	1,656	1,597	1,605	-2.96%	41,500	74億6409万	+6.5%
11/07	1,628	1,676	1,611	1,654	+2.86%	67,000	76億9197万	+10.86%
11/06	15:30 剰余金の配当(増配)に関するお知らせ
11/06	15:30 (訂正・数値データ訂正)「2024年8月期決算短信〔日本基準〕(連結)」に関するお知らせ
11/06	1,591	1,634	1,585	1,608	+2.23%	32,700	74億7804万	+8.94%
11/05	1,610	1,610	1,565	1,573	-2.54%	43,200	73億1527万	+7.59%
11/01	1,647	1,649	1,612	1,614	-2.6%	27,700	75億594万	+11.39%
10/31	1,655	1,690	1,650	1,657	-0.48%	29,700	77億592万	+15.71%
10/30	1,699	1,701	1,655	1,665	-2.92%	66,700	77億4312万	+17.67%
10/29	1,655	1,726	1,655	1,715	+3%	45,500	79億7565万	+22.76%
10/28	1,591	1,665	1,580	1,665	+3.42%	56,500	77億4312万	+21%
10/25	1,651	1,675	1,595	1,610	-2.25%	77,600	74億8734万	+18.56%
10/24	1,660	1,730	1,637	1,647	-1.73%	75,600	76億5941万	+22.91%
10/23	1,692	1,721	1,642	1,676	-0.59%	60,400	77億9428万	+26.87%
10/22	1,661	1,757	1,657	1,686	+1.51%	143,400	78億4078万	+29.59%
10/21	1,658	1,703	1,625	1,661	+1.34%	97,200	77億2452万	+29.66%
10/18	1,672	1,697	1,635	1,639	-3.53%	176,000	76億2221万	+29.98%
10/17	1,678	1,725	1,613	1,699	+9.05%	687,800	79億124万	+36.69%
10/16	1,558	1,558	1,558	1,558	+23.85%	47,200	72億4551万	+27.6%
10/15	15:00 2024年8月期決算短信〔日本基準〕(連結)
10/15	15:00 配当予想の修正(増配)に関するお知らせ
10/15	1,229	1,267	1,218	1,258	+3.28%	72,000	58億5036万	+4.4%
10/11	15:30 譲渡制限付株式報酬としての新株式発行に関するお知らせ
10/11	1,199	1,239	1,192	1,218	+2.53%	33,700	56億6434万	+1.42%
10/10	1,194	1,194	1,169	1,188	-0.42%	22,200	55億2482万	-1%
10/09	1,195	1,203	1,189	1,193	-0.5%	23,300	55億4807万	-0.75%
10/08	1,220	1,220	1,195	1,199	-1.96%	27,600	55億7598万	-0.5%
10/07	1,250	1,250	1,218	1,223	-1.37%	20,700	56億8759万	+1.24%
10/04	1,237	1,245	1,229	1,240	+0.65%	8,400	57億6665万	+2.56%
10/03	1,242	1,261	1,231	1,232	+0.41%	11,400	57億2944万	+1.65%
10/02	1,250	1,250	1,227	1,227	-2.62%	15,100	57億619万	+0.9%
10/01	1,247	1,275	1,241	1,260	+2.02%	17,600	58億5966万	+3.28%
09/30	1,202	1,269	1,200	1,235	-1.04%	50,100	57億4339万	+0.82%
09/27	1,212	1,248	1,212	1,248	+2.97%	22,300	58億385万	+1.55%
09/26	1,221	1,221	1,208	1,212	-1.14%	8,900	56億3643万	-1.54%
09/25	1,205	1,229	1,200	1,226	+1.49%	17,100	57億154万	-0.73%
09/24	1,218	1,220	1,196	1,208	+0.67%	19,700	56億1783万	-2.42%
09/20	1,198	1,215	1,190	1,200	+0.17%	23,700	55億8063万	-3.3%
09/19	1,181	1,204	1,171	1,198	+2.48%	17,800	55億7133万	-3.7%
09/18	1,166	1,177	1,151	1,169	+0.78%	12,600	54億3646万	-6.26%
09/17	1,168	1,169	1,147	1,160	-1.94%	12,700	53億9461万	-7.27%
09/13	1,206	1,215	1,171	1,183	-1.25%	10,100	55億157万	-5.59%
09/12	1,175	1,198	1,170	1,198	+4.26%	10,300	55億7133万	-4.39%
09/11	1,173	1,173	1,132	1,149	-2.79%	24,000	53億4345万	-8.3%
09/10	1,175	1,200	1,170	1,182	+1.2%	14,300	54億9692万	-5.59%
09/09	1,100	1,171	1,100	1,168	+1.21%	27,500	54億3181万	-6.18%
09/06	1,175	1,175	1,141	1,154	0%	28,900	53億6670万	-7.38%
09/05	1,157	1,214	1,150	1,154	-2.78%	80,800	53億6670万	-7.75%
09/04	1,200	1,219	1,175	1,187	-4.58%	86,600	55億2017万	-5.72%
09/03	1,247	1,272	1,228	1,244	-2.2%	35,200	57億8525万	-1.58%
09/02	1,268	1,285	1,242	1,272	-0.63%	41,300	59億1546万	+0.24%
08/30	1,225	1,280	1,201	1,280	+3.64%	83,700	59億5267万	+0.87%
08/29	12:00 大型案件の受注に関するお知らせ
08/29	1,306	1,314	1,228	1,235	-6.37%	261,500	57億4339万	-2.76%
08/28	15:30 連結子会社からの配当金受領に関するお知らせ
08/28	1,354	1,370	1,305	1,319	-0.38%	195,100	61億3404万	+3.37%
08/27	1,342	1,354	1,299	1,324	-1.49%	120,900	61億5729万	+3.36%
08/26	1,375	1,385	1,334	1,344	-2.25%	54,800	62億5030万	+4.59%
08/23	1,343	1,375	1,325	1,375	+2.61%	25,200	63億9447万	+6.51%
08/22	1,303	1,344	1,303	1,340	+2.84%	26,500	62億3170万	+3.47%
08/21	1,308	1,308	1,288	1,303	-0.38%	15,400	60億5963万	+0.08%
08/20	1,291	1,318	1,291	1,308	+1.79%	14,300	60億8288万	+0.08%
08/19	1,311	1,327	1,281	1,285	-1.23%	31,300	59億7592万	-2.58%
08/16	1,287	1,310	1,286	1,301	+3.01%	25,300	60億5033万	-2.33%
08/15	1,273	1,313	1,263	1,263	-0.94%	36,300	58億7361万	-6.03%
08/14	1,278	1,296	1,257	1,275	+0.39%	36,600	59億2942万	-6.25%
08/13	1,227	1,278	1,227	1,270	+4.53%	20,700	59億616万	-7.77%
08/09	1,220	1,248	1,185	1,215	+3.4%	41,800	56億5038万	-12.78%
08/08	1,165	1,208	1,137	1,175	-1.67%	35,700	54億6436万	-16.78%
08/07	1,130	1,235	1,120	1,195	+5.01%	46,600	55億5737万	-16.67%
08/06	16:00 固定資産の取得に関するお知らせ
08/06	1,084	1,160	1,084	1,138	+13.35%	67,400	52億9229万	-21.79%
08/05	1,071	1,120	974	1,004	-15.7%	108,000	46億6912万	-32.07%
08/02	1,227	1,241	1,191	1,191	-7.1%	99,600	55億3877万	-20.92%
08/01	1,341	1,341	1,270	1,282	-4.26%	44,500	59億6197万	-16.1%
07/31	1,310	1,342	1,292	1,339	+0.83%	30,600	62億2705万	-13.39%
07/30	15:00 アイエススプリンクラー株式会社の株式取得(子会社化)完了に関するお知らせ
07/30	1,346	1,353	1,321	1,328	-2.35%	31,600	61億7589万	-15.04%
07/29	12:00 アイエススプリンクラー株式会社の株式取得(子会社化)に係る株式譲渡契約書締結に関するお知らせ
07/29	1,304	1,363	1,284	1,360	+6.17%	80,900	63億2471万	-13.87%
07/26	1,332	1,332	1,274	1,281	-1.69%	65,100	59億5732万	-19.59%
07/25	1,368	1,368	1,290	1,303	-5.99%	91,000	60億5963万	-19.07%
07/24	1,426	1,448	1,380	1,386	-3.28%	57,400	64億4562万	-14.76%
07/23	1,423	1,446	1,410	1,433	+0.7%	27,100	66億6420万	-12.46%
07/22	1,497	1,513	1,420	1,423	-4.75%	60,200	66億1769万	-13.5%
07/19	1,500	1,521	1,487	1,494	+0.07%	35,500	69億4788万	-9.73%
07/18	1,517	1,527	1,471	1,493	-0.2%	47,900	69億4323万	-10.01%
07/17	1,468	1,504	1,450	1,496	+3.53%	93,200	69億5718万	-10.04%
07/16	1,400	1,450	1,400	1,445	-9.91%	221,400	67億2001万	-13.32%
07/12	15:30 2024年8月期第3四半期決算短信〔日本基準〕(連結)
07/12	1,583	1,614	1,583	1,604	+0.06%	73,300	74億5944万	-4.12%
07/11	1,626	1,626	1,580	1,603	+0.06%	30,600	74億5479万	-4.01%
07/10	1,670	1,670	1,572	1,602	-3.78%	72,400	74億5014万	-3.96%
07/09	1,690	1,692	1,655	1,665	-1.48%	33,200	77億4312万	-0.12%
07/08	1,680	1,728	1,676	1,690	+0.6%	15,300	78億5938万	+1.44%
07/05	1,696	1,725	1,680	1,680	-0.88%	23,500	78億1288万	+0.96%
07/04	1,718	1,718	1,667	1,695	-0.94%	52,700	78億8264万	+1.86%
07/03	1,731	1,749	1,676	1,711	-1.27%	44,500	79億5704万	+2.95%
07/02	1,729	1,749	1,691	1,733	+1.4%	42,500	80億5936万	+4.4%
07/01	1,738	1,740	1,709	1,709	-0.06%	25,900	79億4774万	+2.89%
06/28	1,728	1,728	1,702	1,710	-1.16%	15,600	79億5239万	+2.76%
06/27	1,727	1,764	1,712	1,730	-0.86%	19,000	80億4540万	+3.72%
06/26	1,741	1,766	1,722	1,745	0%	38,600	81億1516万	+4.37%
06/25	1,747	1,798	1,731	1,745	+0.98%	40,400	81億1516万	+4.12%
06/24	1,726	1,757	1,671	1,728	-0.12%	68,600	80億3610万	+2.8%
06/21	1,700	1,765	1,687	1,730	+1.76%	91,200	80億4540万	+2.49%
06/20	1,691	1,700	1,657	1,700	+0.53%	19,600	79億589万	+0.29%
06/19	1,679	1,691	1,658	1,691	+0.71%	17,100	78億6403万	-0.53%
06/18	1,647	1,679	1,646	1,679	+2.69%	16,000	78億823万	-1.64%
06/17	1,654	1,654	1,614	1,635	-1.51%	13,300	76億361万	-4.61%
06/14	1,593	1,660	1,593	1,660	+4.6%	17,200	77億1987万	-3.66%

9264 ポエック

IR情報

2024/06/14～2024/11/08

IR情報＆株価推移

開示資料

決算

株式

チャート