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	2,876	2,976	2,870	2,891	-0.1%	18,000	384億7921万	-0.86%
07/25	2,890	2,953	2,862	2,894	-0.75%	34,700	385億1914万	-0.38%
07/24	2,988	3,045	2,900	2,916	-2.67%	38,400	388億1196万	+0.69%
07/23	2,920	3,005	2,905	2,996	+2.29%	30,800	398億7676万	+3.81%
07/22	3,015	3,015	2,907	2,929	-2.17%	33,200	389億8499万	+2.16%
07/19	2,971	3,030	2,885	2,994	-0.37%	29,000	398億5014万	+4.94%
07/18	3,030	3,055	3,000	3,005	-1.15%	14,900	399億9655万	+6%
07/17	3,095	3,095	3,005	3,040	-1.62%	16,000	404億6240万	+7.8%
07/16	3,045	3,110	3,045	3,090	+1.98%	17,900	411億2790万	+10.24%
07/12	2,967	3,060	2,879	3,030	+1.37%	38,500	403億2930万	+8.84%
07/11	3,010	3,010	2,973	2,989	-0.03%	14,800	397億8359万	+8.02%
07/10	3,035	3,035	2,970	2,990	-0.99%	15,800	397億9690万	+8.49%
07/09	3,045	3,045	2,974	3,020	+0.17%	14,700	401億9620万	+10.06%
07/08	2,998	3,055	2,987	3,015	+0.94%	33,600	401億2965万	+10.32%
07/05	2,990	2,995	2,888	2,987	-0.17%	34,300	397億5697万	+9.78%
07/04	2,968	3,010	2,951	2,992	+0.81%	19,500	398億2352万	+10.37%
07/03	2,999	2,999	2,922	2,968	+0.54%	28,100	395億408万	+10.05%
07/02	2,855	2,955	2,824	2,952	+3.87%	49,600	392億9112万	+9.99%
07/01	2,780	2,872	2,758	2,842	+2.97%	43,800	378億2702万	+6.28%
06/28	2,779	2,779	2,662	2,760	-0.18%	38,500	367億3560万	+3.41%
06/27	2,721	2,793	2,709	2,765	+1.13%	24,600	368億215万	+3.6%
06/26	2,696	2,735	2,696	2,734	-0.04%	13,300	363億8954万	+2.51%
06/25	2,675	2,739	2,675	2,735	+2.24%	9,900	364億285万	+2.51%
06/24	2,669	2,698	2,662	2,675	-0.15%	13,100	356億425万	+0.15%
06/21	2,637	2,690	2,627	2,679	+1.59%	29,800	356億5749万	+0.11%
06/20	2,661	2,687	2,631	2,637	-1.16%	8,300	350億9847万	-1.64%
06/19	2,669	2,685	2,629	2,668	+0.83%	8,100	355億1108万	-0.71%
06/18	2,554	2,666	2,554	2,646	+4.54%	13,000	352億1826万	-1.71%
06/17	2,560	2,560	2,505	2,531	-1.71%	15,600	336億8761万	-6.15%
06/14	2,643	2,643	2,541	2,575	+1.26%	47,300	342億7325万	-4.88%
06/13	2,613	2,613	2,525	2,543	-3.23%	16,600	338億4733万	-6.37%
06/12	2,612	2,676	2,601	2,628	+0.61%	32,900	349億7868万	-3.52%
06/11	2,652	2,670	2,611	2,612	-0.99%	18,000	347億6572万	-4.29%
06/10	2,603	2,638	2,590	2,638	+1.42%	24,500	351億1178万	-3.58%
06/07	2,627	2,651	2,590	2,601	-3.74%	28,900	346億1931万	-5.07%
06/06	16:00 2025年1月期第1四半期決算短信〔日本基準〕(連結)
06/06	2,720	2,725	2,670	2,702	+0.07%	25,200	359億6362万	-1.6%
06/05	2,722	2,725	2,680	2,700	-1.1%	11,200	359億3700万	-1.75%
06/04	2,729	2,730	2,692	2,730	+0.04%	14,000	363億3630万	-0.66%
06/03	2,744	2,744	2,713	2,729	+0.11%	6,200	363億2299万	-0.73%
05/31	2,666	2,741	2,651	2,726	+2.6%	16,800	362億8306万	-0.98%
05/30	2,683	2,683	2,593	2,657	+0.91%	27,100	353億6467万	-3.49%
05/29	2,734	2,734	2,614	2,633	-2.73%	18,500	350億4523万	-4.53%
05/28	2,714	2,734	2,690	2,707	-0.26%	16,800	360億3017万	-1.96%
05/27	2,768	2,768	2,700	2,714	-1.31%	10,600	361億2334万	-1.81%
05/24	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
05/24	2,700	2,765	2,696	2,750	+1.1%	13,800	366億250万	-0.51%
05/23	2,798	2,798	2,712	2,720	-1.66%	9,800	362億320万	-1.56%
05/22	2,811	2,811	2,751	2,766	-1.5%	12,600	368億1546万	-0.04%
05/21	2,805	2,855	2,805	2,808	+0.04%	8,600	373億7448万	+1.41%
05/20	2,805	2,823	2,796	2,807	+0.36%	5,500	373億6117万	+1.34%
05/17	2,792	2,810	2,783	2,797	+0.18%	6,700	372億2807万	+0.94%
05/16	2,787	2,815	2,765	2,792	+0.18%	19,800	371億6152万	+0.72%
05/15	2,792	2,794	2,764	2,787	+0.32%	6,000	370億9497万	+0.5%
05/14	2,796	2,796	2,751	2,778	+0.29%	9,800	369億7518万	+0.29%
05/13	2,803	2,819	2,753	2,770	-1%	16,000	368億6870万	+0.11%
05/10	2,755	2,798	2,751	2,798	+1.75%	8,900	372億4138万	+1.23%
05/09	2,789	2,789	2,750	2,750	+0.29%	2,700	366億250万	-0.36%
05/08	2,781	2,792	2,742	2,742	-1.76%	5,900	364億9602万	-0.58%
05/07	2,790	2,813	2,775	2,791	+1.68%	15,800	371億4821万	+1.27%
05/02	2,780	2,780	2,733	2,745	+0.15%	7,100	365億3595万	-0.22%
05/01	2,748	2,783	2,719	2,741	-0.72%	10,000	364億8271万	-0.29%
04/30	2,718	2,779	2,710	2,761	+1.88%	16,700	367億4891万	+0.55%
04/26	2,785	2,819	2,710	2,710	-1.49%	95,400	360億7010万	-1.2%
04/25	16:00 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
04/25	2,800	2,800	2,740	2,751	-2.17%	13,500	366億1581万	+0.33%
04/24	2,798	2,831	2,784	2,812	+2.25%	16,600	374億2772万	+2.67%
04/23	2,758	2,769	2,742	2,750	-0.29%	6,100	366億250万	+0.55%
04/22	2,738	2,790	2,738	2,758	+1.21%	10,700	367億898万	+0.91%
04/19	2,780	2,780	2,692	2,725	-2.15%	15,200	362億6975万	-0.26%
04/18	2,716	2,789	2,706	2,785	+2.81%	15,700	370億6835万	+1.61%
04/17	2,732	2,756	2,682	2,709	-0.84%	15,500	360億5679万	-1.42%
04/16	2,840	2,840	2,726	2,732	-2.95%	19,800	363億6292万	-1.05%
04/15	2,818	2,849	2,784	2,815	-0.07%	17,200	374億6765万	+1.48%
04/12	2,849	2,873	2,817	2,817	-0.07%	13,500	374億9427万	+0.97%
04/11	2,795	2,846	2,795	2,819	-0.84%	10,600	375億2089万	+0.64%
04/10	2,801	2,862	2,801	2,843	+1.21%	12,800	378億4033万	+1.07%
04/09	2,837	2,853	2,781	2,809	-0.71%	17,600	373億8779万	-0.5%
04/08	2,745	2,829	2,745	2,829	+4.31%	56,100	376億5399万	-0.21%
04/05	2,691	2,720	2,647	2,712	+0.82%	34,200	360億9672万	-4.71%
04/04	2,704	2,731	2,690	2,690	-0.59%	20,800	358億390万	-6.08%
04/03	2,706	2,726	2,680	2,706	+0.22%	18,900	360億1686万	-6.14%
04/02	2,719	2,782	2,693	2,700	+0.04%	36,500	359億3700万	-6.86%
04/01	2,684	2,727	2,661	2,699	+0.56%	23,600	359億2369万	-7.41%
03/29	2,663	2,701	2,663	2,684	+0.37%	20,600	357億2404万	-8.49%
03/28	2,696	2,713	2,662	2,674	-0.71%	29,400	355億9094万	-9.33%
03/27	2,665	2,708	2,657	2,693	+0.86%	32,300	358億4383万	-9.23%
03/26	2,667	2,710	2,666	2,670	-0.26%	20,700	355億3770万	-10.49%
03/25	2,697	2,700	2,665	2,677	-0.67%	33,000	356億3087万	-10.68%
03/22	2,680	2,720	2,663	2,695	+0.56%	34,900	358億7045万	-10.49%
03/21	2,729	2,732	2,663	2,680	-0.67%	31,600	356億7080万	-11.46%
03/19	2,689	2,730	2,670	2,698	-0.26%	28,200	359億1038万	-11.37%
03/18	2,724	2,728	2,671	2,705	-1.28%	37,800	360億355万	-11.6%
03/15	10:50 (訂正・数値データ訂正)「2024年1月期決算短信〔日本基準〕(連結)」の一部訂正について
03/15	2,755	2,800	2,714	2,740	-7.28%	65,000	364億6940万	-10.95%
03/14	16:00 2024年1月期決算短信〔日本基準〕(連結)
03/14	16:00 支配株主等に関する事項について
03/14	16:00 中期経営戦略における配当政策の変更に関するお知らせ
03/14	2,970	2,990	2,919	2,955	+0.61%	23,800	393億3105万	-4.46%
03/13	3,035	3,035	2,931	2,937	-3.23%	16,900	390億9147万	-5.17%
03/12	3,060	3,060	2,970	3,035	-0.82%	19,100	403億9585万	-2.1%
03/11	3,175	3,180	3,030	3,060	-4.97%	21,300	407億2860万	-1.29%
03/08	3,090	3,240	3,085	3,220	+4.38%	73,400	428億5820万	+3.87%
03/07	3,130	3,130	3,060	3,085	-1.12%	20,500	410億6135万	-0.29%
03/06	3,080	3,135	3,080	3,120	+0.65%	16,400	415億2720万	+0.74%
03/05	3,090	3,145	3,080	3,100	0%	18,500	412億6100万	0%
03/04	3,110	3,115	3,050	3,100	-0.32%	34,800	412億6100万	0%

9632 スバル興業

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