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
07/26	9,346	9,358	9,170	9,230	-0.17%	38,900	1286億4642万	-0.66%
07/25	9,210	9,332	9,198	9,246	+0.21%	36,500	1288億6942万	-0.59%
07/24	9,303	9,346	9,227	9,227	-0.82%	27,400	1286億460万	-0.86%
07/23	9,218	9,600	9,192	9,303	+1.34%	84,500	1296億6388万	-0.13%
07/22	9,257	9,297	9,150	9,180	-0.62%	32,100	1279億4952万	-1.47%
07/19	9,302	9,369	9,160	9,237	-0.87%	39,300	1287億4398万	-1.05%
07/18	17:00 投資有価証券売却益(特別利益)の計上額確定のお知らせ
07/18	9,480	9,517	9,303	9,318	-1.93%	59,700	1298億7295万	-0.21%
07/17	16:00 公開買付けへの応募結果及び特別利益の計上額確定のお知らせ
07/17	9,416	9,532	9,250	9,501	+1.34%	94,500	1324億2357万	+1.69%
07/16	9,087	9,443	8,998	9,375	+2.82%	121,100	1306億6740万	+0.2%
07/12	14:00 投資有価証券売却益(特別利益)計上見込み及び通期業績予想(連結・個別)の修正に関するお知らせ
07/12	14:00 2025年2月期第1四半期決算短信〔日本基準〕(連結)
07/12	9,080	9,255	8,817	9,118	+0.51%	141,900	1270億8538万	-2.69%
07/11	9,101	9,120	9,047	9,072	+0.23%	38,200	1264億4423万	-3.42%
07/10	9,101	9,117	8,999	9,051	-0.64%	84,000	1261億5154万	-3.9%
07/09	9,175	9,188	9,076	9,109	-0.02%	49,200	1269億5993万	-3.56%
07/08	9,274	9,275	9,111	9,111	-1.24%	72,600	1269億8781万	-3.73%
07/05	9,331	9,348	9,221	9,225	-1.32%	51,700	1285億7673万	-2.68%
07/04	9,291	9,369	9,290	9,348	+0.7%	19,600	1302億9108万	-1.49%
07/03	9,316	9,369	9,282	9,283	-0.61%	33,000	1293億8512万	-2.16%
07/02	9,333	9,389	9,287	9,340	+0.08%	29,000	1301億7958万	-1.52%
07/01	9,400	9,447	9,333	9,333	-0.93%	30,100	1300億8201万	-1.59%
06/28	16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
06/28	9,574	9,574	9,355	9,421	-0.82%	34,700	1313億855万	-0.67%
06/27	9,485	9,573	9,483	9,499	+0.15%	22,500	1323億9570万	+0.17%
06/26	9,451	9,521	9,435	9,485	+0.36%	28,300	1322億57万	+0.06%
06/25	16:00 公開買付けへの応募及び特別利益の計上見込みに関するお知らせ
06/25	9,400	9,453	9,380	9,451	+0.53%	21,100	1317億2668万	-0.21%
06/24	9,439	9,500	9,393	9,401	0%	17,500	1310億2979万	-0.68%
06/21	9,490	9,626	9,380	9,401	-0.94%	42,100	1310億2979万	-0.61%
06/20	9,400	9,525	9,387	9,490	+0.97%	20,600	1322億7026万	+0.41%
06/19	9,396	9,515	9,371	9,399	-0.21%	23,700	1310億191万	-0.49%
06/18	9,480	9,488	9,360	9,419	+0.54%	22,900	1312億8067万	-0.29%
06/17	9,478	9,515	9,333	9,368	-2.7%	30,700	1305億6984万	-0.87%
06/14	9,315	9,656	9,285	9,628	+3.36%	49,200	1341億9368万	+1.86%
06/13	9,499	9,499	9,265	9,315	-1.32%	39,800	1298億3113万	-1.32%
06/12	9,799	9,799	9,428	9,440	-3.76%	57,100	1315億7337万	-0.01%
06/11	9,685	9,820	9,661	9,809	+0.81%	28,600	1367億1643万	+3.96%
06/10	9,690	9,785	9,629	9,730	+0.3%	20,900	1356億1534万	+3.31%
06/07	9,693	9,732	9,653	9,701	+0.08%	13,900	1352億1115万	+3.11%
06/06	9,730	9,785	9,634	9,693	-0.38%	21,000	1350億9964万	+3.1%
06/05	9,610	9,792	9,605	9,730	+1.49%	37,200	1356億1534万	+3.54%
06/04	9,478	9,634	9,425	9,587	+1.15%	28,700	1336億2223万	+2.15%
06/03	9,525	9,548	9,405	9,478	-0.03%	22,500	1321億300万	+1.11%
05/31	9,345	9,515	9,331	9,481	+1.85%	56,000	1321億4482万	+1.22%
05/30	9,155	9,315	9,082	9,309	+1.39%	43,100	1297億4751万	-0.51%
05/29	9,311	9,350	9,179	9,181	-1.86%	43,400	1279億6346万	-1.9%
05/28	15:00 役員人事に関するお知らせ
05/28	15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
05/28	9,384	9,470	9,326	9,355	-0.05%	21,000	1303億8865万	-0.03%
05/27	9,359	9,401	9,252	9,360	+0.01%	26,300	1304億5834万	+0.04%
05/24	9,302	9,442	9,302	9,359	-0.5%	20,900	1304億4440万	+0.05%
05/23	9,288	9,512	9,250	9,406	+1.27%	31,300	1310億9948万	+0.59%
05/22	9,280	9,319	9,250	9,288	-0.04%	16,600	1294億5481万	-0.64%
05/21	9,248	9,341	9,248	9,292	+0.5%	20,300	1295億1056万	-0.78%
05/20	9,223	9,295	9,200	9,246	+0.25%	17,000	1288億6942万	-1.44%
05/17	9,236	9,353	9,191	9,223	-1.13%	43,700	1285億4885万	-1.92%
05/16	9,422	9,422	9,291	9,328	-0.93%	32,000	1300億1233万	-1.09%
05/15	9,470	9,527	9,368	9,416	-1.2%	29,000	1312億3886万	-0.38%
05/14	9,426	9,589	9,357	9,530	+1.1%	32,300	1328億2777万	+0.68%
05/13	9,301	9,438	9,301	9,426	+1.3%	21,200	1313億7824万	-0.48%
05/10	9,353	9,373	9,256	9,305	-0.51%	35,700	1296億9175万	-1.85%
05/09	9,368	9,418	9,300	9,353	+0.57%	20,500	1303億6077万	-1.52%
05/08	9,377	9,450	9,300	9,300	-0.82%	27,000	1296億2207万	-2.27%
05/07	9,488	9,545	9,358	9,377	-1.09%	40,600	1306億9528万	-1.65%
05/02	9,558	9,630	9,480	9,480	-0.68%	21,200	1321億3088万	-0.77%
05/01	9,529	9,573	9,429	9,545	-0.23%	22,300	1330億3684万	-0.32%
04/30	9,567	9,597	9,481	9,567	+1.43%	36,700	1333億4347万	-0.27%
04/26	9,320	9,438	9,277	9,432	+1.35%	29,300	1314億6186万	-1.9%
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%

9601 松竹

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート