日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2022
06/24	2,547	2,563	2,538	2,549	+0.35%	38,500	1049億6859万	-1.05%
06/23	2,528	2,565	2,523	2,540	+0.28%	35,100	1045億9797万	-1.47%
06/22	2,543	2,555	2,529	2,533	-0.04%	50,100	1043億971万	-1.71%
06/21	2,520	2,550	2,520	2,534	+0.8%	44,900	1043億5089万	-1.71%
06/20	2,488	2,522	2,488	2,514	+1.05%	58,100	1035億2728万	-2.44%
06/17	15:00 役員担当に関するお知らせ
06/17	2,490	2,499	2,469	2,488	-0.99%	67,900	1024億5660万	-3.45%
06/16	17:00 役員人事に関するお知らせ
06/16	2,525	2,548	2,502	2,513	-0.28%	42,800	1034億8610万	-2.6%
06/15	2,523	2,538	2,520	2,520	-1.18%	38,600	1037億7437万	-2.36%
06/14	2,513	2,555	2,509	2,550	+0.39%	61,900	1050億978万	-1.28%
06/13	2,534	2,557	2,530	2,540	-1.17%	51,200	1045億9797万	-1.97%
06/10	2,600	2,610	2,567	2,570	-1.98%	69,400	1058億3338万	-1.19%
06/09	2,614	2,631	2,606	2,622	-0.19%	40,500	1079億7476万	+0.42%
06/08	2,616	2,643	2,611	2,627	+1%	55,400	1081億8066万	+0.31%
06/07	2,595	2,613	2,594	2,601	+0.23%	40,200	1071億997万	-0.95%
06/06	2,583	2,595	2,573	2,595	-0.42%	45,400	1068億6289万	-1.41%
06/03	2,613	2,621	2,597	2,606	-0.31%	48,000	1073億1587万	-1.21%
06/02	2,629	2,629	2,584	2,614	-0.49%	34,400	1076億4531万	-1.17%
06/01	2,600	2,637	2,591	2,627	+1.78%	58,000	1081億8066万	-0.94%
05/31	2,632	2,639	2,580	2,581	-2.42%	66,400	1062億8636万	-2.93%
05/30	2,624	2,663	2,611	2,645	+0.8%	96,000	1089億2190万	-0.82%
05/27	2,618	2,629	2,606	2,624	+0.81%	49,400	1080億5712万	-1.83%
05/26	2,575	2,613	2,573	2,603	+0.42%	39,300	1071億9233万	-2.84%
05/25	13:00 2022年3月期決算説明資料
05/25	2,600	2,604	2,578	2,592	-0.88%	39,500	1067億3935万	-3.5%
05/24	2,586	2,634	2,583	2,615	+0.93%	61,200	1076億8650万	-2.93%
05/23	2,614	2,618	2,586	2,591	-0.31%	51,900	1066億9817万	-4.11%
05/20	2,559	2,599	2,545	2,599	+3.13%	89,500	1070億2761万	-4.17%
05/19	2,509	2,540	2,506	2,520	-1.41%	42,000	1037億7437万	-7.42%
05/18	2,515	2,556	2,513	2,556	+1.67%	69,500	1052億5686万	-6.54%
05/17	2,519	2,539	2,492	2,514	-0.36%	46,800	1035億2728万	-8.52%
05/16	2,577	2,587	2,513	2,523	-1.37%	46,700	1038億9791万	-8.69%
05/13	17:00 支配株主等に関する事項について
05/13	2,513	2,559	2,485	2,558	+1.19%	80,600	1053億3922万	-7.95%
05/12	14:00 単独株式移転による持株会社体制への移行に関するお知らせ
05/12	14:00 役員人事に関するお知らせ
05/12	14:00 定款一部変更に関するお知らせ
05/12	2,576	2,593	2,528	2,528	-1.86%	114,800	1041億381万	-9.46%
05/11	2,711	2,715	2,556	2,576	-6.53%	254,000	1060億8046万	-8.13%
05/10	14:00 2022年3月期決算短信〔日本基準〕(連結)
05/10	2,782	2,794	2,742	2,756	-1.11%	75,500	1134億9292万	-2.06%
05/09	2,814	2,815	2,782	2,787	-1.03%	55,600	1147億6951万	-1.14%
05/06	2,828	2,828	2,804	2,816	-0.42%	56,000	1159億6374万	-0.25%
05/02	2,790	2,841	2,786	2,828	+1.36%	50,600	1164億5790万	+0.11%
04/28	2,767	2,797	2,757	2,790	+1.27%	71,000	1148億9305万	-1.31%
04/27	2,730	2,772	2,720	2,755	-0.04%	101,000	1134億5174万	-2.65%
04/26	2,769	2,773	2,748	2,756	-0.47%	32,500	1134億9292万	-2.82%
04/25	2,732	2,769	2,732	2,769	-0.36%	28,900	1140億2826万	-2.53%
04/22	2,790	2,805	2,775	2,779	-1.28%	20,700	1144億4007万	-2.35%
04/21	2,809	2,827	2,791	2,815	+1.19%	33,500	1159億2256万	-1.23%
04/20	2,785	2,805	2,771	2,782	-0.32%	39,400	1145億6361万	-2.42%
04/19	2,780	2,799	2,768	2,791	+0.79%	25,100	1149億3423万	-2.24%
04/18	2,751	2,778	2,722	2,769	-0.54%	33,700	1140億2826万	-3.05%
04/15	2,770	2,792	2,765	2,784	-0.18%	26,300	1146億4597万	-2.66%
04/14	2,790	2,811	2,771	2,789	-0.99%	61,800	1148億5187万	-2.55%
04/13	2,833	2,839	2,802	2,817	-0.74%	48,400	1160億492万	-1.54%
04/12	2,850	2,858	2,833	2,838	-0.46%	37,000	1168億6970万	-0.7%
04/11	2,855	2,856	2,832	2,851	-0.04%	44,100	1174億505万	-0.14%
04/08	2,877	2,883	2,841	2,852	-0.52%	47,700	1174億4623万	-0.04%
04/07	2,890	2,913	2,853	2,867	-0.97%	53,400	1180億6393万	+0.56%
04/06	2,906	2,911	2,889	2,895	-0.92%	50,900	1192億1698万	+1.61%
04/05	2,890	2,939	2,880	2,922	+1.35%	74,100	1203億2885万	+2.71%
04/04	2,840	2,883	2,838	2,883	+1.41%	40,500	1187億2282万	+1.44%
04/01	2,825	2,850	2,811	2,843	+0.64%	49,900	1170億7560万	+0.14%
03/31	2,865	2,865	2,824	2,825	-1.84%	57,200	1163億3436万	-0.42%
03/30	2,839	2,885	2,829	2,878	+0.1%	112,000	1185億1692万	+1.52%
03/29	2,875	2,875	2,842	2,875	+0.03%	268,900	1183億9337万	+1.52%
03/28	2,889	2,893	2,867	2,874	+0.31%	180,600	1183億5219万	+1.59%
03/25	2,899	2,899	2,863	2,865	-0.31%	140,400	1179億8157万	+1.42%
03/24	2,893	2,893	2,851	2,874	-0.93%	85,800	1183億5219万	+1.84%
03/23	2,887	2,917	2,877	2,901	+0.87%	70,400	1194億6406万	+2.98%
03/22	2,925	2,925	2,866	2,876	-0.93%	79,500	1184億3456万	+2.24%
03/18	2,880	2,906	2,853	2,903	+0.73%	119,800	1195億4642万	+3.24%
03/17	17:30 組織変更及び役員担当変更並びに人事異動に関するお知らせ
03/17	2,873	2,890	2,856	2,882	+1.44%	61,500	1186億8164万	+2.67%
03/16	2,878	2,879	2,834	2,841	-1.04%	69,800	1169億9324万	+1.36%
03/15	2,854	2,886	2,846	2,871	+1.41%	52,400	1182億2865万	+2.5%
03/14	2,859	2,860	2,831	2,831	-0.74%	48,000	1165億8144万	+1.18%
03/11	2,826	2,866	2,817	2,852	+0.28%	89,300	1174億4623万	+1.97%
03/10	2,825	2,844	2,808	2,844	+3.12%	76,400	1171億1679万	+1.68%
03/09	2,760	2,767	2,744	2,758	+0.51%	56,600	1135億7528万	-1.36%
03/08	2,770	2,783	2,734	2,744	-1.26%	64,100	1129億9875万	-1.93%
03/07	2,785	2,800	2,773	2,779	-0.75%	76,000	1144億4007万	-0.68%
03/04	2,809	2,835	2,797	2,800	-0.07%	62,100	1153億485万	+0.18%
03/03	2,832	2,847	2,802	2,802	+0.25%	51,700	1153億8721万	+0.39%
03/02	2,799	2,824	2,795	2,795	-0.75%	50,900	1150億9895万	+0.18%
03/01	2,850	2,863	2,816	2,816	-1.12%	51,900	1159億6374万	+0.82%
02/28	2,829	2,848	2,818	2,848	+1.75%	74,700	1172億8151万	+1.97%
02/25	2,817	2,825	2,796	2,799	+0.14%	58,400	1152億6367万	+0.25%
02/24	2,769	2,803	2,759	2,795	+0.65%	55,300	1150億9895万	+0.14%
02/22	2,789	2,808	2,775	2,777	-0.82%	41,700	1143億5770万	-0.54%
02/21	2,799	2,811	2,783	2,800	+0.04%	28,100	1153億485万	+0.18%
02/18	2,761	2,808	2,759	2,799	+1.01%	28,400	1152億6367万	+0.07%
02/17	2,800	2,819	2,771	2,771	-0.32%	35,700	1141億1062万	-1%
02/16	2,810	2,810	2,780	2,780	+0.4%	47,000	1144億8125万	-0.82%
02/15	2,806	2,827	2,762	2,769	-1.14%	63,900	1140億2826万	-1.28%
02/14	2,830	2,831	2,794	2,801	-1.13%	63,800	1153億4603万	-0.21%
02/10	2,828	2,836	2,806	2,833	+1.18%	46,300	1166億6380万	+0.85%
02/09	2,815	2,819	2,785	2,800	+0.83%	48,800	1153億485万	-0.43%
02/08	2,794	2,811	2,774	2,777	-0.36%	43,700	1143億5770万	-1.42%
02/07	2,781	2,814	2,780	2,787	+0.22%	42,400	1147億6951万	-1.21%
02/04	2,831	2,845	2,781	2,781	-1.7%	43,900	1145億2243万	-1.56%
02/03	14:00 2022年3月期第3四半期決算短信〔日本基準〕(連結)
02/03	2,850	2,850	2,812	2,829	-0.46%	70,300	1164億9908万	0%
02/02	2,814	2,849	2,810	2,842	+1%	41,700	1170億3442万	+0.5%
02/01	2,840	2,851	2,812	2,814	-0.04%	33,200	1158億8138万	-0.42%
01/31	2,751	2,824	2,750	2,815	+2.33%	55,000	1159億2256万	-0.32%
01/28	2,741	2,774	2,715	2,751	+2.53%	79,800	1132億8702万	-2.52%
01/27	2,722	2,745	2,680	2,683	-1%	90,200	1104億8676万	-4.89%
01/20	17:30 持株会社体制への移行の検討開始に関するお知らせ

9728 日本管財

IR情報

2022/01/27～2022/06/24

IR情報＆株価推移

開示資料

決算

株式

チャート