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
09/19	2,125	2,175	2,125	2,170	-0.23%	700	22億7850万	+0.56%
09/18	2,175	2,175	2,175	2,175	-0.23%	100	22億8375万	+1.07%
09/17	2,155	2,180	2,155	2,180	+1.16%	700	22億8900万	+1.58%
09/13	2,175	2,175	2,155	2,155	+0.56%	200	22億6275万	+0.8%
09/12	2,170	2,170	2,143	2,143	-0.79%	300	22億5015万	+0.42%
09/11	2,162	2,162	2,160	2,160	0%	1,200	22億6800万	+1.36%
09/09	2,160	2,160	2,160	2,160	0%	100	22億6800万	+1.46%
09/06	2,160	2,161	2,160	2,160	-0.37%	300	22億6800万	+1.6%
09/05	2,180	2,180	2,168	2,168	-0.09%	200	22億7640万	+2.12%
09/04	2,200	2,200	2,170	2,170	-1.32%	1,000	22億7850万	+2.36%
09/03	2,199	2,199	2,199	2,199	0%	200	23億895万	+3.87%
09/02	2,200	2,200	2,198	2,199	+2.66%	900	23億895万	+4.12%
08/30	2,185	2,185	2,142	2,142	-0.74%	300	22億4910万	+1.56%
08/29	2,158	2,158	2,158	2,158	+0.37%	100	22億6590万	+2.37%
08/28	2,155	2,155	2,150	2,150	-1.24%	300	22億5750万	+2.09%
08/26	2,200	2,200	2,177	2,177	-1.05%	200	22億8585万	+3.47%
08/23	2,185	2,200	2,175	2,200	+1.15%	1,200	23億1000万	+4.71%
08/22	2,200	2,200	2,175	2,175	-0.55%	800	22億8375万	+3.72%
08/21	2,150	2,191	2,150	2,187	+2.2%	900	22億9635万	+4.44%
08/20	2,140	2,140	2,140	2,140	+1.33%	900	22億4700万	+2.34%
08/19	2,149	2,149	2,099	2,112	+0.52%	300	22億1760万	+1.1%
08/16	2,148	2,148	2,098	2,101	-1.82%	400	22億605万	+0.53%
08/15	2,125	2,140	2,125	2,140	+1.33%	1,000	22億4700万	+2.34%
08/14	2,112	2,112	2,090	2,112	-0.24%	700	22億1760万	+1.1%
08/13	2,027	2,117	2,027	2,117	+4.65%	200	22億2285万	+1.39%
08/08	16:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,016	2,030	2,016	2,023	+0.15%	700	21億2415万	-3.07%
08/06	2,119	2,119	2,020	2,020	+1.51%	400	21億2100万	-3.35%
08/05	2,000	2,034	1,990	1,990	-2.45%	2,400	20億8950万	-4.88%
08/02	2,063	2,063	2,040	2,040	-1.11%	1,500	21億4200万	-2.63%
08/01	2,080	2,080	2,063	2,063	-2.6%	1,400	21億6615万	-1.62%
07/30	2,118	2,118	2,118	2,118	+1.83%	100	22億2390万	+1%
07/29	2,081	2,081	2,080	2,080	-0.38%	300	21億8400万	-0.76%
07/26	2,089	2,089	2,088	2,088	-0.14%	300	21億9240万	-0.33%
07/24	2,091	2,091	2,091	2,091	-0.1%	300	21億9555万	-0.24%
07/23	2,093	2,093	2,093	2,093	0%	300	21億9765万	-0.1%
07/22	2,093	2,093	2,093	2,093	-0.71%	200	21億9765万	-0.1%
07/19	2,108	2,108	2,108	2,108	-0.33%	100	22億1340万	+0.67%
07/18	2,115	2,115	2,115	2,115	0%	200	22億2075万	+1.15%
07/17	2,115	2,115	2,115	2,115	+1.1%	100	22億2075万	+1.24%
07/16	2,120	2,120	2,092	2,092	-1.18%	1,000	21億9660万	+0.24%
07/11	2,100	2,117	2,100	2,117	+0.81%	200	22億2285万	+1.49%
07/10	2,100	2,100	2,100	2,100	0%	400	22億500万	+0.77%
07/08	2,095	2,100	2,095	2,100	+0.24%	300	22億500万	+0.82%
07/05	2,100	2,100	2,095	2,095	-0.24%	600	21億9975万	+0.67%
07/04	2,133	2,134	2,100	2,100	-1.59%	1,000	22億500万	+0.91%
07/03	2,130	2,134	2,130	2,134	+0.19%	400	22億4070万	+2.55%
07/02	2,132	2,132	2,130	2,130	+1.91%	400	22億3650万	+2.45%
06/28	15:00 支配株主等に関する事項のお知らせ
06/27	2,090	2,090	2,090	2,090	0%	100	21億9450万	+0.72%
06/25	2,090	2,090	2,090	2,090	+0.24%	100	21億9450万	+0.77%
06/24	2,085	2,085	2,085	2,085	-0.71%	100	21億8925万	+0.63%
06/21	2,100	2,100	2,100	2,100	+0.96%	200	22億500万	+1.3%
06/18	2,074	2,080	2,074	2,080	+0.48%	400	21億8400万	+0.43%
06/17	2,070	2,070	2,070	2,070	0%	100	21億7350万	+0.05%
06/14	2,070	2,070	2,070	2,070	-0.48%	100	21億7350万	+0.05%
06/13	2,080	2,080	2,080	2,080	0%	100	21億8400万	+0.48%
06/11	2,080	2,080	2,080	2,080	+0.43%	100	21億8400万	+0.39%
06/10	2,071	2,071	2,071	2,071	-1.33%	400	21億7455万	-0.1%
06/07	2,099	2,099	2,099	2,099	+1.35%	100	22億395万	+1.3%
06/05	2,071	2,071	2,071	2,071	-0.48%	100	21億7455万	+0.05%
06/04	2,092	2,092	2,081	2,081	+0.77%	200	21億8505万	+0.58%
05/29	2,098	2,099	2,060	2,065	+0.39%	2,800	21億6825万	-0.15%
05/28	16:00 (再訂正・数値データ再訂正)「2024年3月期決算短信〔日本基準〕(連結)」の一部再訂正について
05/27	2,057	2,057	2,057	2,057	-0.05%	200	21億5985万	-0.53%
05/24	2,058	2,058	2,058	2,058	0%	100	21億6090万	-0.53%
05/21	2,058	2,058	2,058	2,058	-0.58%	100	21億6090万	-0.53%
05/17	2,070	2,070	2,070	2,070	0%	100	21億7350万	+0.05%
05/16	2,070	2,070	2,070	2,070	+0.44%	100	21億7350万	+0.1%
05/15	16:00 (訂正)「2024年3月期通期連結業績予想と実績値の差異に関するお知らせ」の一部訂正について
05/15	16:00 (訂正・数値データ訂正)「2024年3月期決算短信〔日本基準〕(連結)」の一部訂正について
05/14	16:00 2024年3月期通期連結業績予想と実績値の差異に関するお知らせ
05/14	16:00 2024年3月期決算短信〔日本基準〕(連結)
05/14	2,061	2,061	2,061	2,061	+0.05%	200	21億6405万	-0.48%
05/13	2,100	2,100	2,060	2,060	-1.86%	200	21億6300万	-0.68%
05/10	2,099	2,099	2,099	2,099	0%	200	22億395万	+1.06%
05/09	2,058	2,099	2,058	2,099	+1.4%	200	22億395万	+0.96%
05/08	2,070	2,070	2,070	2,070	+0.88%	100	21億7350万	-0.53%
05/07	2,052	2,052	2,052	2,052	+0.15%	100	21億5460万	-1.54%
05/02	2,099	2,099	2,049	2,049	0%	200	21億5145万	-1.82%
04/26	2,049	2,049	2,049	2,049	-2.38%	100	21億5145万	-1.96%
04/23	2,044	2,099	2,044	2,099	+2.59%	500	22億395万	+0.24%
04/18	2,046	2,046	2,046	2,046	+0.29%	200	21億4830万	-2.34%
04/17	2,040	2,040	2,040	2,040	-1.35%	200	21億4200万	-2.72%
04/16	2,095	2,095	2,068	2,068	-1.99%	200	21億7140万	-1.57%
04/15	2,110	2,110	2,110	2,110	-0.42%	100	22億1550万	+0.29%
04/12	2,107	2,119	2,104	2,119	+0.9%	900	22億2495万	+0.71%
04/11	2,095	2,100	2,061	2,100	+2.69%	1,000	22億500万	-0.19%
04/10	2,040	2,045	2,040	2,045	-0.24%	300	21億4725万	-2.85%
04/08	2,101	2,101	2,039	2,050	-0.1%	800	21億5250万	-2.75%
04/05	2,052	2,052	2,052	2,052	-0.48%	400	21億5460万	-2.79%
04/04	2,062	2,062	2,062	2,062	0%	300	21億6510万	-2.51%
04/03	2,062	2,062	2,062	2,062	-0.34%	100	21億6510万	-2.64%
04/02	2,069	2,069	2,069	2,069	+0.39%	100	21億7245万	-2.45%
04/01	2,061	2,061	2,061	2,061	+0.44%	100	21億6405万	-2.87%
03/29	2,052	2,052	2,052	2,052	0%	200	21億5460万	-3.34%
03/28	2,101	2,137	2,044	2,052	-4.56%	1,200	21億5460万	-3.44%
03/27	2,137	2,150	2,137	2,150	+0.61%	1,100	22億5750万	+1.03%
03/26	2,142	2,142	2,137	2,137	-0.14%	400	22億4385万	+0.52%
03/25	2,145	2,145	2,133	2,140	-0.14%	600	22億4700万	+0.75%
03/22	2,143	2,143	2,143	2,143	0%	100	22億5015万	+0.94%
03/21	2,144	2,144	2,130	2,143	+0.14%	1,200	22億5015万	+0.99%
03/19	2,131	2,144	2,131	2,140	-0.33%	400	22億4700万	+0.9%
03/18	2,119	2,147	2,119	2,147	+1.9%	600	22億5435万	+1.32%
03/15	2,107	2,107	2,107	2,107	-1.86%	100	22億1235万	-0.57%
03/14	2,132	2,149	2,132	2,147	+0.42%	600	22億5435万	+1.27%
03/13	2,138	2,138	2,138	2,138	+1.76%	100	22億4490万	+0.9%

9635 武蔵野興業

IR情報

2024/03/13～2024/09/19

IR情報＆株価推移

開示資料

決算

株式

チャート