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
04/25	14:00 剰余金の配当に関するお知らせ
04/25	14:00 代表取締役の異動および役員人事に関するお知らせ
04/25	9,318	9,386	9,290	9,306	-0.13%	29,900	1297億569万	-3.51%
04/24	9,288	9,360	9,239	9,318	+1.04%	37,200	1298億7295万	-3.69%
04/23	9,302	9,374	9,222	9,222	-1.52%	41,400	1285億3491万	-5%
04/22	9,201	9,373	9,201	9,364	+2.29%	50,600	1305億1409万	-3.89%
04/19	9,251	9,300	9,116	9,154	-1.67%	60,800	1275億8714万	-6.3%
04/18	9,250	9,489	9,235	9,309	+0.15%	35,800	1297億4751万	-5.08%
04/17	9,349	9,454	9,210	9,295	+0.04%	65,400	1295億5238万	-5.47%
04/16	9,305	9,670	9,262	9,291	-0.49%	114,800	1294億9662万	-5.85%
04/15	14:00 投資単位の引下げに関する考え方及び方針等について
04/15	14:00 2024年2月期決算短信〔日本基準〕(連結)
04/15	9,698	9,729	9,301	9,337	-3.73%	137,400	1301億3777万	-5.61%
04/12	9,765	9,882	9,695	9,699	+0.04%	67,400	1351億8327万	-2.25%
04/11	16:30 通期業績予想(連結・個別)の修正および減損損失計上に関するお知らせ
04/11	9,788	9,802	9,695	9,695	-1.44%	36,100	1351億2752万	-2.49%
04/10	9,880	9,957	9,811	9,837	-0.44%	25,000	1371億669万	-1.21%
04/09	9,855	9,930	9,806	9,880	+0.25%	19,100	1377億602万	-0.93%
04/08	9,779	9,910	9,711	9,855	+0.77%	35,300	1373億5758万	-1.4%
04/05	9,591	9,780	9,591	9,780	+1.35%	25,400	1363億1224万	-2.26%
04/04	9,658	9,700	9,565	9,650	-0.08%	33,200	1345億32万	-3.66%
04/03	9,680	9,794	9,636	9,658	-0.69%	31,300	1346億1182万	-3.86%
04/02	9,817	9,859	9,678	9,725	-0.93%	41,300	1355億4565万	-3.7%
04/01	9,870	9,955	9,791	9,816	+0.52%	45,100	1368億1400万	-2.99%
03/29	9,877	9,930	9,760	9,765	-1.13%	43,500	1361億317万	-3.59%
03/28	9,990	10,050	9,876	9,877	-1.43%	37,000	1376億6421万	-2.6%
03/27	10,040	10,080	9,990	10,020	+0.41%	32,100	1396億5732万	-1.27%
03/26	10,095	10,100	9,944	9,979	-1.2%	37,900	1390億8587万	-1.65%
03/25	10,200	10,315	10,100	10,100	-0.98%	32,400	1407億7235万	-0.45%
03/22	10,105	10,200	10,010	10,200	+1.54%	29,500	1421億6614万	+0.66%
03/21	10,135	10,170	10,035	10,045	-0.84%	25,200	1400億577万	-0.77%
03/19	10,115	10,150	10,020	10,130	+0.2%	20,100	1411億9049万	0%
03/18	10,060	10,125	10,000	10,110	+0.85%	19,600	1409億1173万	-0.23%
03/15	10,085	10,140	9,971	10,025	-0.59%	29,900	1397億2701万	-1.08%
03/14	10,085	10,085	9,972	10,085	+1.15%	15,200	1405億6328万	-0.56%
03/13	10,160	10,255	9,970	9,970	-1.87%	28,500	1389億6043万	-1.7%
03/12	9,903	10,160	9,820	10,160	+2.52%	39,600	1416億862万	+0.1%
03/11	10,050	10,100	9,785	9,910	-1.78%	68,900	1381億2416万	-2.41%
03/08	10,110	10,165	10,040	10,090	-1.18%	37,200	1406億3297万	-0.75%
03/07	10,045	10,220	10,045	10,210	+1.54%	33,200	1423億551万	+0.4%
03/06	10,080	10,215	10,005	10,055	-1.66%	48,900	1401億4515万	-1.07%
03/05	10,335	10,390	10,190	10,225	-1.97%	38,400	1425億1458万	+0.54%
03/04	10,180	10,575	10,180	10,430	+3.01%	75,200	1453億7184万	+2.64%
03/01	10,060	10,220	9,988	10,125	+0.5%	57,100	1411億2080万	-0.05%
02/29	10,300	10,325	10,055	10,075	-2.75%	74,100	1404億2390万	-0.3%
02/28	10,850	10,880	10,360	10,360	-5.82%	190,400	1443億9619万	+2.72%
02/27	10,500	11,075	10,425	11,000	+7.63%	371,300	1533億1642万	+9.41%
02/26	10,005	10,245	9,962	10,220	+1.54%	105,200	1424億4489万	+2.29%
02/22	10,010	10,065	9,920	10,065	-0.05%	91,100	1402億8453万	+1.03%
02/21	10,195	10,195	10,000	10,070	+0.1%	128,000	1403億5421万	+1.26%
02/20	9,994	10,095	9,950	10,060	+1.04%	51,700	1402億1484万	+1.35%
02/19	9,982	10,000	9,847	9,956	-0.16%	89,400	1387億6530万	+0.51%
02/16	9,821	10,000	9,779	9,972	+1.99%	70,600	1389億8831万	+0.77%
02/15	9,964	9,997	9,770	9,777	-1.78%	127,100	1362億7042万	-1.16%
02/14	10,135	10,160	9,950	9,954	-2.46%	109,200	1387億3742万	+0.56%
02/13	10,260	10,270	10,135	10,205	-0.05%	91,900	1422億3583万	+3.14%
02/09	10,195	10,265	10,125	10,210	+0.59%	68,300	1423億551万	+3.42%
02/08	10,125	10,220	10,100	10,150	-0.54%	52,700	1414億6924万	+3.05%
02/07	10,190	10,215	10,035	10,205	+1.04%	42,300	1422億3583万	+3.87%
02/06	10,245	10,245	10,090	10,100	-0.74%	52,500	1407億7235万	+3.11%
02/05	10,250	10,350	10,160	10,175	-0.93%	53,900	1418億1769万	+4.19%
02/02	10,190	10,350	10,185	10,270	+0.69%	47,700	1431億4179万	+5.59%
02/01	10,100	10,215	10,070	10,200	+0.44%	39,800	1421億6614万	+5.37%
01/31	10,075	10,170	10,000	10,155	+0.64%	38,100	1415億3893万	+5.42%
01/30	10,230	10,290	10,090	10,090	-1.03%	48,700	1406億3297万	+5.19%
01/29	10,035	10,260	9,932	10,195	+1.59%	76,900	1420億9645万	+6.66%
01/26	9,667	10,140	9,640	10,035	+4.36%	136,800	1398億6639万	+5.42%
01/25	16:30 株式会社TBSホールディングスとの資本業務提携に関するお知らせ
01/25	9,509	9,656	9,488	9,616	+1.13%	40,600	1340億2643万	+1.41%
01/24	9,583	9,600	9,491	9,509	-0.87%	56,400	1325億3508万	+0.41%
01/23	9,660	9,662	9,545	9,592	+0.26%	48,400	1336億9192万	+1.35%
01/22	9,420	9,573	9,384	9,567	+1.61%	47,900	1333億4347万	+1.13%
01/19	9,519	9,590	9,394	9,415	-1.09%	57,100	1312億2492万	-0.45%
01/18	9,626	9,636	9,487	9,519	-1.11%	59,600	1326億7446万	+0.6%
01/17	9,645	9,721	9,582	9,626	+0.42%	42,500	1341億6581万	+1.79%
01/16	9,570	9,735	9,547	9,586	+0.33%	59,500	1336億829万	+1.46%
01/15	9,602	9,674	9,516	9,554	-1.81%	98,900	1331億6228万	+1.22%
01/12	14:00 2024年2月期第3四半期決算短信〔日本基準〕(連結)
01/12	9,861	9,861	9,625	9,730	-1.33%	73,900	1356億1534万	+3.2%
01/11	9,999	10,000	9,840	9,861	-0.84%	56,400	1374億4120万	+4.76%
01/10	9,872	9,985	9,864	9,945	+0.95%	42,000	1386億1198万	+5.9%
01/09	9,717	9,866	9,668	9,851	+2.14%	49,800	1373億182万	+5.16%
01/05	9,698	9,722	9,606	9,645	-0.12%	40,900	1344億3063万	+3.19%
01/04	9,470	9,669	9,413	9,657	+1.38%	63,300	1345億9788万	+3.46%
2023
12/29	9,457	9,600	9,457	9,526	+0.73%	63,700	1327億7202万	+2.2%
12/28	9,392	9,457	9,296	9,457	+0.91%	51,900	1318億1031万	+1.45%
12/27	9,196	9,392	9,196	9,372	+2.19%	61,400	1306億2559万	+0.48%
12/26	9,101	9,235	9,088	9,171	+0.46%	49,400	1278億2408万	-1.79%
12/25	9,089	9,129	9,018	9,129	+1.31%	56,500	1272億3869万	-2.44%
12/22	9,116	9,189	9,011	9,011	-1.33%	78,500	1255億9402万	-3.89%
12/21	9,184	9,215	9,083	9,132	-1.24%	40,500	1272億8051万	-2.84%
12/20	9,250	9,367	9,243	9,247	+0.33%	34,100	1288億8336万	-1.88%
12/19	9,117	9,217	9,052	9,217	+1.1%	64,300	1284億6522万	-2.39%
12/18	9,295	9,318	9,112	9,117	-2.22%	68,000	1270億7144万	-3.71%
12/15	9,345	9,345	9,230	9,324	-0.21%	55,800	1299億5657万	-1.78%
12/14	9,560	9,560	9,332	9,344	-1.51%	37,500	1302億3533万	-1.77%
12/13	9,510	9,537	9,442	9,487	-0.46%	21,600	1322億2844万	-0.46%
12/12	9,592	9,592	9,487	9,531	+0.08%	24,400	1328億4171万	-0.17%
12/11	9,400	9,562	9,391	9,523	+1.48%	39,600	1327億3021万	-0.45%
12/08	9,358	9,438	9,303	9,384	-0.1%	38,400	1307億9285万	-1.94%
12/07	9,357	9,482	9,357	9,393	+0.31%	45,800	1309億1829万	-1.96%
12/06	9,295	9,364	9,258	9,364	+0.86%	32,200	1305億1409万	-2.33%
12/05	9,340	9,487	9,281	9,284	-0.63%	43,900	1293億9906万	-3.14%
12/04	9,300	9,365	9,240	9,343	+0.2%	53,200	1302億2139万	-2.47%
12/01	9,399	9,399	9,302	9,324	-0.58%	47,400	1299億5657万	-2.54%
11/30	9,340	9,385	9,234	9,378	+0.67%	73,100	1307億922万	-1.86%
11/29	9,329	9,376	9,275	9,316	-0.14%	40,700	1298億4507万	-2.42%

9601 松竹

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート