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
09/18	917	917	902	902	+0.78%	4,200	121億8602万	-2.06%
09/17	927	927	876	895	-1.86%	16,800	120億9145万	-2.72%
09/13	930	930	907	912	-1.41%	5,100	123億2112万	-0.76%
09/12	908	926	908	925	+3.01%	3,800	124億9675万	+0.87%
09/11	925	940	872	898	-2.92%	8,400	121億3198万	-1.75%
09/10	914	934	911	925	+1.09%	3,300	124億9675万	+1.43%
09/09	887	920	878	915	+0.55%	9,100	123億6165万	+1.22%
09/06	940	940	893	910	-3.4%	15,500	122億9410万	+0.78%
09/05	921	942	915	942	+0.53%	10,600	127億2642万	+4.2%
09/04	950	950	916	937	-3.4%	32,600	126億5887万	+3.77%
09/03	957	970	957	970	+0.31%	13,900	131億470万	+7.54%
09/02	977	980	952	967	-0.31%	12,100	130億6417万	+7.56%
08/30	969	974	951	970	+3.08%	22,200	131億470万	+8.26%
08/29	16:00 特別委員会の設置に関するお知らせ
08/29	956	956	941	941	-0.53%	2,400	127億1291万	+5.38%
08/28	957	957	946	946	-1.25%	3,500	127億8046万	+6.05%
08/27	945	970	943	958	0%	25,300	129億4258万	+7.52%
08/26	919	982	914	958	+4.24%	42,900	129億4258万	+7.76%
08/23	924	924	912	919	-0.54%	9,500	124億1569万	+3.72%
08/22	893	924	892	924	+4.29%	14,200	124億8324万	+4.41%
08/21	879	887	876	886	0%	2,900	119億6986万	+0.23%
08/20	887	887	876	886	+0.11%	4,500	119億6986万	+0.23%
08/19	885	898	884	885	0%	6,600	119億5635万	+0.11%
08/16	884	888	857	885	+0.11%	12,300	119億5635万	+0.11%
08/15	887	887	876	884	+0.34%	4,800	119億4284万	+0.11%
08/14	884	886	880	881	-0.68%	4,900	119億231万	-0.23%
08/13	883	887	870	887	+2.19%	7,500	119億8337万	+0.45%
08/09	873	875	860	868	+1.17%	3,100	117億2668万	-1.7%
08/08	850	865	847	858	-0.23%	2,800	115億9158万	-2.94%
08/07	819	865	819	860	+3.37%	11,000	116億1860万	-2.82%
08/06	777	843	777	832	+12.43%	26,000	112億4032万	-6.09%
08/05	844	861	728	740	-15.72%	72,600	99億9740万	-16.67%
08/02	898	905	870	878	-5.39%	25,200	118億6178万	-1.68%
08/01	920	935	919	928	-0.75%	12,200	125億3728万	+3.8%
07/31	919	935	901	935	+3.66%	57,700	126億3185万	+4.94%
07/30	16:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	895	917	895	902	+0.78%	18,500	121億8602万	+1.58%
07/29	899	904	892	895	+0.67%	8,900	120億9145万	+0.9%
07/26	904	904	876	889	-1.66%	15,100	120億1039万	+0.45%
07/25	916	916	888	904	-1.74%	23,600	122億1304万	+2.26%
07/24	911	930	911	920	+0.99%	20,700	124億2920万	+4.19%
07/23	910	932	910	911	+0.33%	44,800	123億761万	+3.41%
07/22	892	917	892	908	+1.34%	42,900	122億6708万	+3.3%
07/19	890	900	886	896	+1.01%	13,200	121億496万	+2.05%
07/18	891	891	884	887	-0.56%	7,800	119億8337万	+1.14%
07/17	898	899	890	892	-0.45%	4,100	120億5092万	+1.71%
07/16	879	898	879	896	+1.7%	14,200	121億496万	+2.28%
07/12	871	881	871	881	0%	1,700	119億231万	+0.8%
07/11	874	881	871	881	+0.8%	3,600	119億231万	+0.92%
07/10	886	886	864	874	-0.91%	8,400	118億774万	+0.34%
07/09	887	887	876	882	+1.15%	10,900	119億1582万	+1.26%
07/08	879	884	872	872	-1.58%	9,200	117億8072万	+0.35%
07/05	881	889	877	886	-0.11%	10,900	119億6986万	+2.07%
07/04	884	894	883	887	+0.57%	7,000	119億8337万	+2.31%
07/03	898	898	880	882	-0.9%	16,000	119億1582万	+1.97%
07/02	894	894	883	890	+1.25%	6,500	120億2390万	+3.25%
07/01	16:05 支配株主等に関する事項について
07/01	887	893	877	879	+0.34%	4,500	118億7529万	+2.21%
06/28	887	895	876	876	-1.02%	6,600	118億3476万	+2.1%
06/27	16:00 上場維持基準の適合に向けた計画に基づく進捗状況について
06/27	879	898	878	885	+2.19%	15,400	119億5635万	+3.27%
06/26	871	891	866	866	+0.23%	17,000	116億9966万	+1.29%
06/25	872	874	826	864	+0.23%	24,400	116億7264万	+1.05%
06/24	873	873	851	862	-0.46%	10,600	116億4562万	+0.94%
06/21	873	875	866	866	+0.12%	3,400	116億9966万	+1.52%
06/20	862	865	857	865	-0.12%	3,700	116億8615万	+1.53%
06/19	875	879	866	866	+0.12%	2,300	116億9966万	+1.76%
06/18	881	881	856	865	-1.48%	24,100	116億8615万	+1.88%
06/17	895	895	870	878	-0.68%	29,000	118億6178万	+3.54%
06/14	882	886	871	884	+1.73%	8,200	119億4284万	+4.12%
06/13	884	884	868	869	-0.23%	8,000	117億4019万	+2.36%
06/12	880	886	869	871	+0.35%	13,300	117億6721万	+2.35%
06/11	878	882	867	868	+1.05%	19,100	117億2668万	+1.88%
06/10	855	885	847	859	+1.42%	24,100	116億509万	+0.7%
06/07	842	855	830	847	+0.47%	9,000	114億4297万	-0.94%
06/06	854	854	840	843	-1.4%	8,400	113億8893万	-1.63%
06/05	845	855	841	855	+1.06%	8,200	115億5105万	-0.58%
06/04	844	851	844	846	-0.35%	1,700	114億2946万	-1.86%
06/03	843	850	843	849	0%	4,300	114億6999万	-1.74%
05/31	840	850	839	849	+1.19%	18,500	114億6999万	-1.96%
05/30	834	839	826	839	+2.44%	20,900	113億3489万	-3.23%
05/29	16:00 定款の一部変更に関するお知らせ
05/29	830	830	819	819	-1.33%	16,700	110億6469万	-5.75%
05/28	835	835	830	830	-0.6%	4,600	112億1330万	-4.6%
05/27	838	838	831	835	-0.71%	2,800	112億8085万	-4.24%
05/24	845	846	840	841	-0.47%	2,200	113億6191万	-3.78%
05/23	841	847	841	845	-0.47%	3,000	114億1595万	-3.43%
05/22	850	851	842	849	-0.35%	5,900	114億6999万	-3.19%
05/21	847	860	847	852	+0.71%	6,800	115億1052万	-3.07%
05/20	843	854	842	846	+1.2%	6,700	114億2946万	-3.97%
05/17	822	838	822	836	+1.09%	6,300	112億9436万	-5.32%
05/16	830	838	821	827	-0.36%	10,900	111億7277万	-6.55%
05/15	830	844	825	830	-0.6%	20,200	112億1330万	-6.43%
05/14	811	839	806	835	-7.33%	169,000	112億8085万	-6.07%
05/13	16:00 2024年3月期決算短信〔日本基準〕(連結)
05/13	16:00 剰余金の配当(増配)に関するお知らせ
05/13	899	901	883	901	+0.56%	44,300	121億7251万	+1.12%
05/10	903	903	896	896	-0.55%	2,800	121億496万	+0.67%
05/09	900	902	897	901	0%	6,000	121億7251万	+1.35%
05/08	905	908	898	901	-0.44%	8,800	121億7251万	+1.46%
05/07	900	908	889	905	+0.56%	19,700	122億2655万	+1.91%
05/02	900	900	892	900	-0.44%	13,100	121億5900万	+1.47%
05/01	900	904	892	904	-0.22%	10,000	122億1304万	+1.92%
04/30	902	907	894	906	+0.55%	13,000	122億4006万	+2.14%
04/26	893	904	893	901	0%	4,900	121億7251万	+1.58%
04/25	891	902	889	901	+0.11%	8,000	121億7251万	+1.58%
04/24	888	900	887	900	+1.47%	7,400	121億5900万	+1.47%

9377 エージーピー

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート