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
11/01	2,807	2,845	2,802	2,811	-0.64%	7,700	96億4015万	-1.06%
10/31	2,800	2,831	2,793	2,829	+1.04%	9,200	97億188万	-0.6%
10/30	2,815	2,837	2,800	2,800	-0.53%	27,900	96億243万	-1.72%
10/29	2,812	2,815	2,790	2,815	+0.29%	4,300	96億5387万	-1.37%
10/28	2,738	2,810	2,738	2,807	+2.52%	9,500	96億2643万	-1.82%
10/25	2,777	2,777	2,730	2,738	-2.04%	11,200	93億8980万	-4.33%
10/24	2,782	2,795	2,770	2,795	+0.43%	9,600	95億8528万	-2.51%
10/23	2,810	2,816	2,776	2,783	-0.96%	12,300	95億4413万	-3%
10/22	2,832	2,832	2,775	2,810	-0.78%	13,400	96億3672万	-2.16%
10/21	2,842	2,863	2,832	2,832	-0.25%	3,000	97億1217万	-1.43%
10/18	2,862	2,865	2,839	2,839	-0.04%	3,300	97億3618万	-1.15%
10/17	2,842	2,851	2,836	2,840	+0.14%	2,800	97億3960万	-1.15%
10/16	2,837	2,874	2,833	2,836	-0.32%	4,200	97億2589万	-1.36%
10/15	2,860	2,870	2,828	2,845	-0.11%	12,600	97億5675万	-1.08%
10/11	2,848	2,857	2,831	2,848	0%	4,100	97億6704万	-1.04%
10/10	2,859	2,860	2,830	2,848	-0.42%	6,800	97億6704万	-1.08%
10/09	2,875	2,876	2,841	2,860	-0.35%	9,000	98億819万	-0.83%
10/08	2,905	2,917	2,870	2,870	-1.64%	4,700	98億4249万	-0.66%
10/07	2,915	2,920	2,878	2,918	+1.39%	10,300	100億710万	+0.86%
10/04	2,875	2,885	2,875	2,878	+0.1%	2,100	98億6992万	-0.55%
10/03	2,875	2,886	2,865	2,875	+0.42%	1,900	98億5964万	-0.73%
10/02	2,893	2,914	2,863	2,863	-1.04%	3,500	98億1848万	-1.24%
10/01	2,866	2,916	2,866	2,893	+1.22%	3,900	99億2136万	-0.31%
09/30	2,873	2,903	2,850	2,858	-2.22%	9,900	98億133万	-1.58%
09/27	2,921	2,930	2,885	2,923	-0.95%	10,200	100億2425万	+0.55%
09/26	2,939	2,954	2,915	2,951	+1.41%	13,700	101億2027万	+1.48%
09/25	2,930	2,930	2,896	2,910	-0.14%	3,400	99億7967万	+0.14%
09/24	2,924	2,948	2,906	2,914	-0.51%	9,400	99億9338万	+0.31%
09/20	2,950	2,950	2,900	2,929	+1%	24,500	100億4482万	+0.79%
09/19	2,844	2,905	2,844	2,900	+1.58%	12,800	99億4537万	-0.14%
09/18	2,864	2,864	2,809	2,855	+0.49%	10,200	97億9105万	-1.65%
09/17	2,865	2,865	2,795	2,841	-0.73%	10,800	97億4303万	-2.17%
09/13	2,848	2,862	2,830	2,862	+0.53%	3,000	98億1505万	-1.48%
09/12	2,850	2,860	2,826	2,847	+1.68%	5,700	97億6361万	-1.83%
09/11	2,857	2,874	2,786	2,800	-2%	19,300	96億243万	-3.35%
09/10	2,902	2,911	2,857	2,857	-0.9%	9,300	97億9791万	-1.14%
09/09	2,791	2,883	2,790	2,883	+0.63%	12,800	98億8707万	+0.31%
09/06	2,901	2,901	2,839	2,865	-1.21%	12,300	98億2534万	-0.31%
09/05	2,880	2,928	2,861	2,900	+0.8%	8,400	99億4537万	+0.66%
09/04	2,918	2,935	2,876	2,877	-3.07%	21,000	98億6649万	-0.45%
09/03	2,994	2,994	2,956	2,968	-0.4%	5,100	101億7857万	+2.45%
09/02	2,997	2,997	2,942	2,980	+0.03%	6,900	102億1973万	+2.62%
08/30	2,962	2,979	2,942	2,979	+1.26%	5,600	102億1630万	+2.37%
08/29	2,929	2,956	2,929	2,942	+0.44%	1,900	100億8941万	+1%
08/28	2,955	2,955	2,922	2,929	-0.58%	3,400	100億4482万	+0.34%
08/27	2,946	2,958	2,921	2,946	0%	4,400	101億313万	+0.61%
08/26	2,964	2,964	2,914	2,946	+0.48%	6,400	101億313万	+0.37%
08/23	2,921	2,936	2,912	2,932	-0.24%	3,500	100億5511万	-0.34%
08/22	2,949	2,951	2,890	2,939	+0.07%	7,600	100億7912万	-0.44%
08/21	2,894	2,937	2,879	2,937	+0.96%	8,700	100億7226万	-0.81%
08/20	2,908	2,930	2,890	2,909	+0.52%	8,300	99億7624万	-2.05%
08/19	2,929	2,959	2,884	2,894	-1.19%	13,200	99億2479万	-2.85%
08/16	2,971	2,971	2,903	2,929	+1.6%	13,900	100億4482万	-1.97%
08/15	2,853	2,940	2,853	2,883	+0.14%	14,900	98億8707万	-3.77%
08/14	2,885	2,918	2,877	2,879	-0.21%	20,900	98億7335万	-4.22%
08/13	2,900	2,910	2,880	2,885	+0.91%	9,400	98億9393万	-4.31%
08/09	2,840	2,870	2,781	2,859	+4.34%	11,800	98億476万	-5.49%
08/08	2,707	2,812	2,707	2,740	-0.62%	11,900	93億9666万	-9.81%
08/07	2,626	2,838	2,625	2,757	+4.16%	16,200	94億5496万	-9.75%
08/06	2,560	2,688	2,560	2,647	+8.48%	32,700	90億7772万	-13.83%
08/05	2,683	2,774	2,431	2,440	-15.37%	58,700	83億6783万	-21.09%
08/02	14:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/02	2,965	2,965	2,875	2,883	-5.32%	52,800	98億8707万	-7.63%
08/01	3,105	3,110	3,025	3,045	-2.56%	20,400	104億4264万	-2.78%
07/31	3,070	3,145	3,065	3,125	+2.46%	7,200	107億1700万	-0.38%
07/30	3,155	3,155	3,050	3,050	-3.02%	25,100	104億5979万	-2.8%
07/29	3,175	3,185	3,130	3,145	+0.8%	9,100	107億8558万	+0.13%
07/26	3,090	3,130	3,080	3,120	+2.13%	7,200	106億9985万	-0.61%
07/25	3,090	3,115	3,055	3,055	-1.77%	15,800	104億7693万	-2.64%
07/24	3,150	3,155	3,100	3,110	-0.96%	3,500	106億6555万	-0.89%
07/23	3,140	3,150	3,125	3,140	+0.64%	2,500	107億6844万	+0.22%
07/22	3,135	3,140	3,105	3,120	-0.48%	5,200	106億9985万	-0.29%
07/19	3,170	3,170	3,120	3,135	-1.42%	7,900	107億5129万	+0.29%
07/18	3,155	3,195	3,130	3,180	+0.79%	6,600	109億561万	+1.89%
07/17	3,170	3,180	3,150	3,155	-0.32%	4,800	108億1988万	+1.22%
07/16	3,150	3,180	3,150	3,165	+0.8%	9,300	108億5417万	+1.64%
07/12	3,095	3,140	3,095	3,140	+0.48%	4,400	107億6844万	+0.9%
07/11	3,115	3,130	3,105	3,125	+0.48%	3,500	107億1700万	+0.51%
07/10	3,140	3,155	3,095	3,110	-0.64%	6,500	106億6555万	+0.13%
07/09	3,125	3,130	3,095	3,130	+0.16%	7,500	107億3414万	+0.84%
07/08	3,125	3,140	3,100	3,125	-0.16%	9,900	107億1700万	+0.68%
07/05	3,170	3,170	3,120	3,130	-1.26%	9,400	107億3414万	+0.81%
07/04	3,190	3,190	3,165	3,170	-0.16%	4,300	108億7132万	+2.09%
07/03	3,175	3,180	3,170	3,175	0%	2,700	108億8847万	+2.32%
07/02	3,160	3,195	3,160	3,175	+0.47%	5,900	108億8847万	+2.49%
07/01	3,180	3,185	3,145	3,160	0%	4,700	108億3703万	+2.07%
06/28	3,165	3,170	3,140	3,160	-0.16%	6,600	108億3703万	+2%
06/27	3,195	3,195	3,150	3,165	-0.16%	4,700	108億5417万	+2.2%
06/26	3,180	3,190	3,160	3,170	+0.79%	8,900	108億7132万	+2.42%
06/25	3,140	3,175	3,140	3,145	+0.8%	13,300	107億8558万	+1.71%
06/24	3,095	3,120	3,070	3,120	+1.13%	11,800	106億9985万	+0.87%
06/21	3,115	3,115	3,055	3,085	-0.96%	4,300	105億7982万	-0.42%
06/20	3,070	3,115	3,040	3,115	+2.64%	9,300	106億8270万	+0.39%
06/19	14:00 支配株主等に関する事項について
06/19	3,020	3,050	3,020	3,035	+1%	5,500	104億835万	-2.35%
06/18	3,025	3,045	3,005	3,005	-0.5%	3,800	103億546万	-3.62%
06/17	3,035	3,035	3,005	3,020	-0.82%	10,000	103億5690万	-3.48%
06/14	3,015	3,070	3,015	3,045	+0.83%	5,800	104億4264万	-3.06%
06/13	3,075	3,075	3,020	3,020	-2.11%	9,700	103億5690万	-4.01%
06/12	3,070	3,090	3,055	3,085	+0.65%	3,600	105億7982万	-1.97%
06/11	3,130	3,130	3,065	3,065	-1.61%	4,200	105億1123万	-2.54%
06/10	3,090	3,115	3,065	3,115	+1.3%	6,800	106億8270万	-0.92%

9763 丸紅建材リース

IR情報

2024/06/10～2024/11/01

IR情報＆株価推移

開示資料

決算

株式

チャート