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
04/19	2,845	2,845	2,721	2,803	-2.27%	11,700	96億1272万	-5.43%
04/18	2,816	2,868	2,816	2,868	+1.85%	4,100	98億3563万	-3.43%
04/17	2,862	2,873	2,816	2,816	-1.57%	11,400	96億5730万	-5.19%
04/16	2,916	2,919	2,855	2,861	-2.95%	10,900	98億1162万	-3.73%
04/15	2,911	2,967	2,911	2,948	-0.37%	5,900	101億998万	-0.74%
04/12	2,978	2,980	2,959	2,959	-0.24%	3,700	101億4771万	-0.37%
04/11	2,940	2,979	2,924	2,966	-0.07%	6,400	101億7171万	-0.13%
04/10	2,956	2,985	2,956	2,968	-0.4%	2,900	101億7857万	-0.1%
04/09	2,972	2,980	2,951	2,980	+1.22%	4,700	102億1973万	+0.3%
04/08	2,988	2,990	2,944	2,944	-0.3%	3,400	100億9627万	-0.67%
04/05	2,980	2,999	2,953	2,953	-2.06%	6,400	101億2713万	-0.2%
04/04	2,966	3,025	2,952	3,015	+2.83%	8,800	103億3976万	+2.13%
04/03	2,908	2,952	2,881	2,932	+0.76%	6,600	100億5511万	-0.37%
04/02	2,955	2,981	2,910	2,910	-1.95%	5,500	99億7967万	-0.92%
04/01	3,045	3,055	2,958	2,968	-2.85%	8,200	101億7857万	+1.26%
03/29	2,999	3,055	2,999	3,055	+1.9%	3,300	104億7693万	+4.48%
03/28	2,958	3,025	2,958	2,998	-0.89%	7,600	102億8146万	+2.92%
03/27	3,030	3,050	3,005	3,025	-0.17%	8,000	103億7405万	+4.17%
03/26	3,035	3,055	3,030	3,030	-0.66%	4,900	103億9120万	+4.66%
03/25	3,050	3,090	3,035	3,050	-0.97%	9,000	104億5979万	+5.83%
03/22	3,100	3,120	3,045	3,080	-0.32%	11,000	105億6267万	+7.39%
03/21	3,010	3,090	3,000	3,090	+4.01%	13,400	105億9696万	+8.31%
03/19	2,958	2,993	2,906	2,971	+0.03%	9,100	101億8886万	+4.58%
03/18	2,976	2,995	2,929	2,970	+0.68%	7,000	101億8543万	+4.91%
03/15	2,945	3,000	2,945	2,950	+0.1%	10,000	101億1684万	+4.5%
03/14	2,889	2,949	2,857	2,947	+2.47%	6,200	101億655万	+4.54%
03/13	2,867	2,918	2,820	2,876	+0.67%	14,100	98億6306万	+2.2%
03/12	2,799	2,859	2,763	2,857	+1.89%	6,400	97億9791万	+1.53%
03/11	2,932	2,932	2,802	2,804	-4.98%	13,700	96億1614万	-0.39%
03/08	2,929	2,995	2,908	2,951	-0.27%	8,100	101億2027万	+4.72%
03/07	2,994	3,055	2,942	2,959	-0.87%	18,200	101億4771万	+5.04%
03/06	2,942	3,005	2,935	2,985	-0.07%	24,300	102億3687万	+6.11%
03/05	2,800	2,990	2,800	2,987	+6.53%	42,700	102億4373万	+6.37%
03/04	2,819	2,839	2,763	2,804	-0.53%	18,900	96億1614万	+0.14%
03/01	2,772	2,820	2,767	2,819	+1.62%	8,300	96億6759万	+0.64%
02/29	2,778	2,792	2,756	2,774	-0.14%	7,300	95億1326万	-0.89%
02/28	2,784	2,815	2,767	2,778	-0.11%	8,000	95億2698万	-0.71%
02/27	2,776	2,796	2,766	2,781	+0.18%	4,800	95億3727万	-0.64%
02/26	2,772	2,796	2,770	2,776	-0.14%	4,200	95億2012万	-0.75%
02/22	2,770	2,787	2,758	2,780	0%	2,900	95億3384万	-0.61%
02/21	2,768	2,784	2,758	2,780	-0.07%	4,100	95億3384万	-0.5%
02/20	2,788	2,788	2,753	2,782	-0.22%	5,500	95億4070万	-0.32%
02/19	2,720	2,790	2,720	2,788	+2.84%	8,000	95億6127万	-0.11%
02/16	2,709	2,746	2,709	2,711	+0.78%	8,900	92億9721万	-2.83%
02/15	2,726	2,735	2,690	2,690	-1.25%	12,800	92億2519万	-3.69%
02/14	2,780	2,780	2,716	2,724	-2.01%	6,900	93億4179万	-2.61%
02/13	2,725	2,804	2,725	2,780	+2.39%	12,900	95億3384万	-0.71%
02/09	2,752	2,793	2,712	2,715	-2.23%	19,100	93億1092万	-2.97%
02/08	2,831	2,831	2,752	2,777	-2.87%	28,900	95億2355万	-0.82%
02/07	14:00 執行役員制度(雇用型)導入に関するお知らせ
02/07	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
02/07	14:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	2,818	2,911	2,815	2,859	+1.56%	27,700	98億476万	+2.33%
02/06	2,859	2,859	2,815	2,815	-2.05%	10,200	96億5387万	+1.04%
02/05	2,874	2,891	2,860	2,874	-0.38%	8,200	98億5621万	+3.46%
02/02	2,894	2,894	2,850	2,885	-0.1%	13,700	98億9393万	+4.3%
02/01	2,917	2,917	2,860	2,888	-0.72%	7,700	99億422万	+4.9%
01/31	2,883	2,909	2,880	2,909	+1.54%	7,700	99億7624万	+6.13%
01/30	2,880	2,914	2,865	2,865	+0.46%	29,900	98億2534万	+5.1%
01/29	2,819	2,870	2,819	2,852	+2.3%	11,000	97億8076万	+5.08%
01/26	2,831	2,837	2,788	2,788	-1.48%	10,300	95億6127万	+3.22%
01/25	2,771	2,848	2,771	2,830	+2.13%	18,600	97億531万	+5.2%
01/24	2,763	2,777	2,756	2,771	+0.33%	8,000	95億297万	+3.51%
01/23	2,789	2,797	2,762	2,762	-1.04%	9,100	94億7211万	+3.6%
01/22	2,754	2,804	2,753	2,791	+1.79%	7,900	95億7156万	+5.08%
01/19	2,772	2,779	2,741	2,742	-0.47%	8,800	94億352万	+3.63%
01/18	2,714	2,777	2,709	2,755	+1.25%	6,500	94億4810万	+4.44%
01/17	2,716	2,747	2,711	2,721	+0.41%	6,000	93億3150万	+3.62%
01/16	2,782	2,782	2,702	2,710	-2.2%	9,700	92億9378万	+3.55%
01/15	2,764	2,782	2,751	2,771	+0.54%	7,500	95億297万	+6.21%
01/12	2,787	2,793	2,729	2,756	-1.11%	8,300	94億5153万	+6.08%
01/11	2,820	2,820	2,761	2,787	-0.78%	6,900	95億5784万	+7.65%
01/10	2,781	2,814	2,771	2,809	+1.08%	7,200	96億3329万	+8.92%
01/09	2,771	2,789	2,760	2,779	+1.02%	8,600	95億3041万	+8.22%
01/05	2,762	2,763	2,733	2,751	-0.29%	5,700	94億3438万	+7.54%
01/04	2,731	2,765	2,684	2,759	+4.87%	21,200	94億6182万	+8.2%
2023
12/29	2,648	2,648	2,604	2,631	-1.02%	6,000	90億2285万	+3.54%
12/28	2,607	2,660	2,600	2,658	+2.31%	10,800	91億1545万	+4.81%
12/27	2,582	2,602	2,582	2,598	+0.43%	3,400	89億968万	+2.73%
12/26	2,560	2,587	2,560	2,587	+1.45%	2,500	88億7196万	+2.5%
12/25	2,593	2,624	2,545	2,550	-1.28%	12,300	87億4507万	+1.23%
12/22	2,553	2,583	2,537	2,583	+1.49%	5,000	88億5824万	+2.62%
12/21	2,565	2,565	2,528	2,545	-0.7%	8,500	87億2792万	+1.35%
12/20	2,545	2,570	2,545	2,563	+1.3%	5,600	87億8965万	+2.19%
12/19	2,530	2,530	2,514	2,530	+0.44%	1,800	86億7648万	+0.96%
12/18	2,500	2,519	2,478	2,519	+0.44%	7,200	86億3875万	+0.6%
12/15	2,487	2,511	2,487	2,508	+0.84%	2,600	86億103万	+0.16%
12/14	2,520	2,520	2,480	2,487	-1.31%	3,300	85億2901万	-0.68%
12/13	2,534	2,538	2,510	2,520	-0.55%	4,500	86億4218万	+0.64%
12/12	2,555	2,555	2,528	2,534	+0.12%	3,200	86億9020万	+1.2%
12/11	2,474	2,531	2,474	2,531	+2.43%	8,600	86億7991万	+1.04%
12/08	2,480	2,492	2,454	2,471	-0.56%	5,100	84億7414万	-1.36%
12/07	2,510	2,510	2,485	2,485	-1.07%	2,900	85億2215万	-0.92%
12/06	2,481	2,526	2,481	2,512	+0.84%	3,800	86億1475万	+0.08%
12/05	2,539	2,539	2,482	2,491	-1.66%	5,600	85億4273万	-0.72%
12/04	2,566	2,566	2,525	2,533	-0.16%	1,000	86億8677万	+0.84%
12/01	2,567	2,567	2,537	2,537	-0.35%	2,400	87億48万	+1.04%
11/30	2,536	2,555	2,526	2,546	+0.63%	3,700	87億3135万	+1.39%
11/29	2,563	2,563	2,517	2,530	-0.43%	4,900	86億7648万	+0.84%
11/28	2,538	2,567	2,538	2,541	-0.12%	3,800	87億1420万	+1.32%
11/27	2,506	2,549	2,506	2,544	+1.52%	4,400	87億2449万	+1.48%
11/24	2,480	2,522	2,480	2,506	+1.13%	6,000	85億9417万	0%
11/22	2,467	2,496	2,456	2,478	+0.49%	7,700	84億9815万	-1.2%

9763 丸紅建材リース

IR情報

2023/11/22～2024/04/19

IR情報＆株価推移

開示資料

決算

株式

チャート