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
04/26	2,480	2,539	2,460	2,539	+1.85%	106,400	1675億9620万	+4.44%
04/25	2,492	2,507	2,472	2,493	-0.28%	83,300	1645億5979万	+2.63%
04/24	2,446	2,509	2,437	2,500	+2.21%	117,700	1650億2186万	+2.97%
04/23	2,414	2,452	2,414	2,446	+0.95%	62,600	1614億5738万	+0.87%
04/22	2,396	2,442	2,396	2,423	+2.06%	106,100	1599億3918万	0%
04/19	2,381	2,383	2,330	2,374	-0.29%	113,800	1567億475万	-1.94%
04/18	2,350	2,395	2,325	2,381	+1.32%	101,300	1571億6681万	-1.57%
04/17	2,435	2,435	2,350	2,350	-2.77%	92,300	1551億2054万	-2.65%
04/16	2,381	2,419	2,375	2,417	-0.49%	121,800	1595億4313万	+0.29%
04/15	2,410	2,430	2,388	2,429	-0.61%	58,900	1603億3523万	+1.12%
04/12	2,357	2,456	2,357	2,444	+4.09%	127,200	1613億2537万	+2%
04/11	2,337	2,352	2,315	2,348	-0.21%	61,100	1549億8853万	-1.76%
04/10	2,349	2,365	2,344	2,353	+0.17%	67,000	1553億1857万	-1.34%
04/09	2,361	2,369	2,325	2,349	-0.72%	94,300	1550億5453万	-1.3%
04/08	2,372	2,388	2,349	2,366	+0.08%	92,800	1561億7668万	-0.46%
04/05	2,342	2,380	2,326	2,364	+0.85%	84,300	1560億4467万	-0.46%
04/04	2,368	2,371	2,335	2,344	-0.51%	130,100	1547億2449万	-1.22%
04/03	2,375	2,393	2,356	2,356	-1.75%	103,200	1555億1660万	-0.67%
04/02	2,509	2,510	2,398	2,398	-4.42%	120,300	1582億8896万	+1.18%
04/01	2,584	2,584	2,501	2,509	-2.94%	103,100	1656億1593万	+6%
03/29	2,557	2,602	2,557	2,585	+1.06%	120,500	1706億3260万	+9.53%
03/28	2,525	2,592	2,523	2,558	+0.79%	101,800	1688億5036万	+8.9%
03/27	2,486	2,573	2,485	2,538	+3.38%	210,600	1675億3019万	+8.46%
03/26	2,446	2,455	2,415	2,455	+0.37%	53,300	1620億5146万	+5.18%
03/25	2,474	2,489	2,446	2,446	-1.85%	61,800	1614億5738万	+5.02%
03/22	2,492	2,509	2,457	2,492	+1.01%	112,600	1644億9379万	+7.23%
03/21	2,458	2,494	2,453	2,467	+1.02%	118,000	1628億4357万	+6.34%
03/19	2,375	2,447	2,360	2,442	+2.26%	121,300	1611億9335万	+5.39%
03/18	2,379	2,415	2,370	2,388	+1.14%	90,900	1576億2888万	+3.11%
03/15	2,350	2,365	2,319	2,361	+1.07%	154,800	1558億4664万	+1.9%
03/14	2,247	2,338	2,245	2,336	+3.45%	146,700	1541億9642万	+0.69%
03/13	2,274	2,274	2,233	2,258	+0.89%	63,000	1490億4774万	-2.84%
03/12	2,212	2,238	2,182	2,238	0%	84,900	1477億2756万	-4.07%
03/11	13:00 大阪本社の移転に関するお知らせ
03/11	2,267	2,270	2,207	2,238	-1.5%	86,800	1477億2756万	-4.44%
03/08	2,234	2,287	2,223	2,272	-0.53%	129,100	1499億7186万	-3.4%
03/07	2,254	2,298	2,230	2,284	+2.24%	97,800	1507億6397万	-3.34%
03/06	13:00 組織変更及び人事異動に関するお知らせ
03/06	2,246	2,266	2,231	2,234	+0.09%	81,800	1474億6353万	-5.78%
03/05	2,245	2,250	2,208	2,232	-1.2%	102,700	1473億3151万	-6.26%
03/04	2,298	2,300	2,259	2,259	-2.17%	111,500	1491億1375万	-5.48%
03/01	2,332	2,342	2,290	2,309	-0.65%	106,700	1524億1418万	-3.75%
02/29	2,315	2,345	2,301	2,324	+0.43%	123,200	1534億432万	-3.41%
02/28	2,301	2,334	2,293	2,314	+0.56%	92,900	1527億4423万	-4.1%
02/27	2,315	2,326	2,291	2,301	-1.16%	102,800	1518億8611万	-4.92%
02/26	2,348	2,356	2,322	2,328	-0.21%	92,800	1536億6835万	-4.08%
02/22	2,340	2,343	2,305	2,333	+0.47%	109,800	1539億9839万	-4.03%
02/21	2,339	2,369	2,315	2,322	-0.73%	90,300	1532億7230万	-4.64%
02/20	2,377	2,377	2,330	2,339	-1.72%	109,000	1543億9445万	-4.22%
02/19	2,327	2,397	2,327	2,380	+2.28%	134,200	1571億81万	-2.9%
02/16	2,343	2,365	2,319	2,327	+0.3%	133,900	1536億234万	-5.21%
02/15	2,375	2,376	2,312	2,320	-2.73%	177,600	1531億4028万	-5.81%
02/14	2,392	2,420	2,378	2,385	-0.5%	187,900	1574億3085万	-3.48%
02/13	2,411	2,441	2,333	2,397	-0.58%	241,500	1582億2295万	-3.15%
02/09	13:00 剰余金の配当に関するお知らせ
02/09	13:00 令和5年12月期決算短信〔日本基準〕(連結)
02/09	2,440	2,459	2,278	2,411	-0.45%	377,500	1591億4708万	-2.7%
02/08	2,421	2,436	2,378	2,422	-0.41%	112,000	1598億7317万	-2.38%
02/07	2,450	2,456	2,405	2,432	-0.65%	106,800	1605億3326万	-2.01%
02/06	2,461	2,473	2,433	2,448	-1.29%	85,800	1615億8940万	-1.37%
02/05	2,466	2,499	2,453	2,480	+0.98%	104,500	1637億168万	0%
02/02	2,494	2,497	2,453	2,456	-1.64%	114,200	1621億1747万	-0.77%
02/01	2,489	2,516	2,489	2,497	-1.5%	83,800	1648億2383万	+1.05%
01/31	2,486	2,535	2,485	2,535	+2.3%	108,200	1673億3216万	+2.71%
01/30	2,478	2,490	2,456	2,478	-0.24%	85,000	1635億6966万	+0.57%
01/29	2,464	2,484	2,449	2,484	+0.44%	77,500	1639億6572万	+0.89%
01/26	2,453	2,490	2,453	2,473	-0.24%	90,700	1632億3962万	+0.61%
01/25	2,460	2,490	2,457	2,479	-0.48%	58,400	1636億3567万	+0.98%
01/24	2,476	2,500	2,461	2,491	+0.12%	64,800	1644億2778万	+1.59%
01/23	2,507	2,515	2,482	2,488	-0.68%	77,400	1642億2975万	+1.63%
01/22	2,495	2,509	2,470	2,505	+1.42%	61,200	1653億5190万	+2.45%
01/19	2,428	2,470	2,423	2,470	+1.77%	97,000	1630億4159万	+1.23%
01/18	2,434	2,446	2,417	2,427	-0.29%	107,700	1602億322万	-0.41%
01/17	2,499	2,508	2,431	2,434	-2.48%	241,400	1606億6528万	+0.04%
01/16	2,510	2,529	2,489	2,496	-2.04%	129,800	1647億5782万	+2.67%
01/15	2,521	2,559	2,503	2,548	+2.12%	113,800	1681億9027万	+4.86%
01/12	2,526	2,531	2,472	2,495	-0.95%	179,300	1646億9181万	+2.93%
01/11	2,531	2,537	2,509	2,519	-0.63%	131,700	1662億7602万	+4.05%
01/10	2,489	2,536	2,486	2,535	+2.01%	136,500	1673億3216万	+4.88%
01/09	2,468	2,510	2,462	2,485	+0.69%	102,800	1640億3172万	+3.11%
01/05	2,489	2,490	2,460	2,468	-0.4%	88,000	1629億958万	+2.66%
01/04	2,445	2,486	2,411	2,478	+1.31%	83,800	1635億6966万	+3.38%
2023
12/29	2,444	2,458	2,410	2,446	+0.16%	78,600	1614億5738万	+2.39%
12/28	2,362	2,442	2,361	2,442	+2.48%	94,900	1611億9335万	+2.61%
12/27	2,357	2,386	2,357	2,383	+1.23%	87,500	1572億9883万	+0.46%
12/26	2,374	2,386	2,341	2,354	-0.34%	66,800	1553億8458万	-0.55%
12/25	2,430	2,430	2,352	2,362	-2.84%	98,400	1559億1265万	0%
12/22	2,432	2,441	2,409	2,431	0%	140,800	1604億6725万	+3.05%
12/21	2,392	2,437	2,390	2,431	+0.41%	66,800	1604億6725万	+3.36%
12/20	2,400	2,434	2,400	2,421	+0.92%	69,200	1598億716万	+3.15%
12/19	2,384	2,415	2,378	2,399	+0.63%	103,600	1583億5497万	+2.43%
12/18	2,369	2,391	2,344	2,384	-1.08%	65,100	1573億6484万	+1.92%
12/15	2,379	2,418	2,374	2,410	+1.09%	121,500	1590億8107万	+3.17%
12/14	2,401	2,424	2,381	2,384	-1.41%	95,100	1573億6484万	+2.23%
12/13	2,406	2,436	2,406	2,418	+1.34%	101,000	1596億914万	+4.04%
12/12	2,409	2,417	2,382	2,386	-0.58%	106,600	1574億9686万	+3.02%
12/11	2,356	2,427	2,353	2,400	+4.08%	176,100	1584億2098万	+3.94%
12/08	2,353	2,354	2,268	2,306	-4.04%	265,800	1522億1616万	+0.13%
12/07	2,461	2,487	2,403	2,403	-2.36%	164,200	1586億1901万	+4.43%
12/06	2,390	2,465	2,361	2,461	+2.07%	204,400	1624億4751万	+7.23%
12/05	2,421	2,458	2,411	2,411	+0.42%	160,000	1591億4708万	+5.42%
12/04	2,380	2,416	2,341	2,401	-0.66%	147,600	1584億8699万	+5.17%
12/01	2,390	2,434	2,390	2,417	+1.68%	157,100	1595億4313万	+6.1%
11/30	2,325	2,383	2,324	2,377	+2.5%	215,400	1569億278万	+4.58%

9830 トラスコ中山

IR情報

2023/11/30～2024/04/26

IR情報＆株価推移

開示資料

決算

株式

チャート