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
09/18	1,975	1,977	1,975	1,977	+0.1%	200	127億9119万	-3.42%
09/17	1,975	1,975	1,975	1,975	+0.05%	100	127億7825万	-3.42%
09/13	1,979	1,979	1,974	1,974	-0.4%	200	127億7178万	-3.14%
09/12	1,958	2,008	1,958	1,982	+0.1%	2,300	128億2354万	-2.22%
09/11	1,983	1,986	1,980	1,980	-0.5%	1,100	128億1060万	-2.41%
09/10	2,000	2,000	1,990	1,990	+0.51%	1,100	128億7530万	-2.45%
09/09	2,005	2,005	1,980	1,980	-3.04%	1,100	128億1060万	-3.51%
09/06	2,020	2,042	2,020	2,042	+0.74%	800	132億1174万	-1.07%
09/05	2,042	2,042	2,007	2,027	-0.73%	500	131億1469万	-2.22%
09/04	2,004	2,043	1,995	2,042	-0.1%	2,500	132億1174万	-1.97%
09/03	1,983	2,049	1,983	2,044	+0.59%	2,700	132億2468万	-2.25%
09/02	2,044	2,068	2,030	2,032	-0.88%	1,100	131億4704万	-3.28%
08/30	2,070	2,070	2,028	2,050	-0.97%	2,000	132億6350万	-2.89%
08/29	2,058	2,070	2,032	2,070	+2.17%	1,400	133億9290万	-2.4%
08/27	2,026	2,061	2,026	2,026	+0.65%	1,500	131億822万	-4.88%
08/26	2,080	2,080	1,947	2,013	-5.05%	4,200	130億2411万	-5.98%
08/22	2,156	2,156	2,070	2,120	-1.03%	1,500	137億1640万	-1.49%
08/21	2,142	2,142	2,142	2,142	-1.29%	400	138億5874万	-0.79%
08/19	2,186	2,198	2,110	2,170	-0.78%	3,500	140億3990万	+0.23%
08/16	2,200	2,200	2,131	2,187	-0.59%	700	141億4989万	+0.88%
08/15	2,169	2,200	2,120	2,200	+0.09%	2,400	142億3400万	+1.29%
08/14	2,090	2,198	2,070	2,198	+4.97%	1,000	142億2106万	+1.06%
08/13	2,010	2,140	2,010	2,094	+4.75%	1,400	135億4818万	-3.94%
08/09	14:30 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/09	14:30 2025年3月期第1四半期決算補足資料
08/09	1,877	1,999	1,877	1,999	+7.47%	2,200	129億3353万	-8.64%
08/08	1,900	1,901	1,860	1,860	-4.12%	900	120億3420万	-15.45%
08/07	1,770	1,940	1,751	1,940	+7.78%	2,700	125億5180万	-12.42%
08/06	1,700	1,878	1,695	1,800	+6.51%	4,600	116億4600万	-19.21%
08/05	1,975	1,977	1,650	1,690	-16.54%	10,300	109億3430万	-24.76%
08/02	2,251	2,251	2,001	2,025	-10.2%	15,200	131億175万	-10.71%
08/01	2,257	2,257	2,251	2,255	-1.49%	1,400	145億8985万	-0.88%
07/31	2,315	2,315	2,288	2,289	+0.39%	5,300	148億983万	+0.75%
07/30	2,280	2,280	2,270	2,280	+0.22%	900	147億5160万	+0.53%
07/29	2,275	2,290	2,270	2,275	+0.44%	1,000	147億1925万	+0.53%
07/26	2,260	2,265	2,260	2,265	+0.49%	1,400	146億5455万	+0.27%
07/25	2,269	2,269	2,254	2,254	-1.14%	1,900	145億8338万	0%
07/24	2,298	2,298	2,280	2,280	-0.74%	800	147億5160万	+1.29%
07/23	2,297	2,297	2,297	2,297	0%	100	148億6159万	+2.23%
07/22	2,297	2,297	2,297	2,297	0%	1,200	148億6159万	+2.45%
07/17	2,293	2,297	2,267	2,297	+0.17%	400	148億6159万	+2.68%
07/16	2,285	2,298	2,285	2,293	-0.04%	1,100	148億3571万	+2.78%
07/12	2,295	2,295	2,260	2,294	-0.04%	400	148億4218万	+3.05%
07/11	2,296	2,296	2,253	2,295	-0.04%	1,000	148億4865万	+3.33%
07/10	2,252	2,296	2,251	2,296	+2%	2,000	148億5512万	+3.7%
07/09	2,251	2,251	2,251	2,251	-1.62%	100	145億6397万	+1.9%
07/08	2,288	2,288	2,288	2,288	+0.57%	400	148億336万	+3.72%
07/05	2,299	2,299	2,249	2,275	-1.04%	1,400	147億1925万	+3.36%
07/04	2,299	2,299	2,299	2,299	0%	100	148億7453万	+4.74%
07/03	2,299	2,299	2,298	2,299	0%	700	148億7453万	+5.07%
07/02	2,288	2,300	2,256	2,299	+2.09%	1,100	148億7453万	+5.27%
07/01	2,261	2,270	2,202	2,252	-0.4%	1,600	145億7044万	+3.3%
06/28	2,250	2,261	2,250	2,261	+0.53%	2,700	146億2867万	+3.81%
06/27	2,238	2,249	2,201	2,249	+0.49%	1,900	145億5103万	+3.5%
06/26	2,210	2,240	2,200	2,238	+1.73%	4,300	144億7986万	+3.13%
06/24	2,213	2,213	2,172	2,200	+1.48%	1,800	142億3400万	+1.48%
06/21	2,199	2,199	2,166	2,168	-1.41%	1,200	140億2696万	+0.05%
06/20	2,165	2,199	2,165	2,199	+2.04%	500	142億2753万	+1.48%
06/19	2,155	2,155	2,155	2,155	-0.37%	100	139億4285万	-0.55%
06/18	2,163	2,163	2,163	2,163	+0.98%	200	139億9461万	-0.28%
06/17	2,200	2,200	2,142	2,142	-2.1%	1,600	138億5874万	-1.38%
06/14	2,188	2,188	2,188	2,188	0%	2,100	141億5636万	+0.6%
06/13	2,156	2,188	2,155	2,188	+0.74%	500	141億5636万	+0.32%
06/12	2,172	2,172	2,172	2,172	0%	100	140億5284万	-0.69%
06/11	2,172	2,172	2,172	2,172	+1.02%	200	140億5284万	-0.91%
06/07	2,150	2,150	2,150	2,150	0%	100	139億1050万	-2.09%
06/06	2,180	2,182	2,150	2,150	-1.33%	1,300	139億1050万	-2.45%
06/05	2,122	2,179	2,122	2,179	+2.4%	400	140億9813万	-1.4%
06/04	2,150	2,159	2,124	2,128	-1.02%	900	137億6816万	-3.75%
06/03	10:00 2024年3月期決算説明会資料
06/03	2,145	2,150	2,145	2,150	-1.1%	1,300	139億1050万	-2.89%
05/31	2,181	2,181	2,173	2,174	+0.05%	1,300	140億6578万	-1.85%
05/30	2,120	2,173	2,120	2,173	+2.74%	400	140億5931万	-1.9%
05/29	2,150	2,150	2,115	2,115	-1.44%	900	136億8405万	-4.47%
05/28	2,151	2,155	2,146	2,146	-1.78%	800	138億8462万	-3.07%
05/27	2,198	2,198	2,185	2,185	-0.59%	700	141億3695万	-1.27%
05/24	2,198	2,198	2,198	2,198	+0.09%	100	142億2106万	-0.54%
05/23	2,153	2,196	2,153	2,196	+2%	300	142億812万	-0.63%
05/22	2,142	2,191	2,142	2,153	-0.69%	1,300	139億2991万	-2.62%
05/21	15:00 （開示事項の経過）台湾現地法人設立に関するお知らせ
05/21	15:00 東京本社移転に関するお知らせ
05/21	15:00 人事異動に関するお知らせ
05/21	2,195	2,195	2,168	2,168	-1.41%	700	140億2696万	-2.03%
05/20	2,177	2,199	2,177	2,199	+1.34%	300	142億2753万	-0.68%
05/17	2,156	2,170	2,156	2,170	0%	400	140億3990万	-1.94%
05/16	2,190	2,190	2,111	2,170	-1.27%	1,300	140億3990万	-2.03%
05/15	2,200	2,200	2,198	2,198	-0.18%	1,000	142億2106万	-0.72%
05/14	2,225	2,226	2,202	2,202	-1.03%	1,000	142億4694万	-0.45%
05/13	2,232	2,240	2,225	2,225	0%	2,600	143億9575万	+0.68%
05/10	14:30 2024年3月期決算短信〔日本基準〕(連結)
05/10	2,339	2,398	2,225	2,225	-4.87%	7,100	143億9575万	+0.77%
05/09	2,335	2,339	2,283	2,339	+0.39%	2,000	151億3333万	+6.03%
05/08	2,315	2,338	2,300	2,330	+0.65%	2,200	150億7510万	+5.86%
05/07	2,343	2,345	2,282	2,315	+2.25%	4,700	149億7805万	+5.47%
05/02	2,332	2,332	2,247	2,264	-3.17%	2,700	146億4808万	+3.38%
05/01	2,343	2,343	2,315	2,338	+1.65%	1,600	151億2686万	+6.81%
04/30	2,300	2,300	2,250	2,300	+3.93%	5,700	148億8100万	+5.31%
04/26	2,213	2,256	2,213	2,213	+0.68%	2,800	143億1811万	+1.47%
04/25	2,180	2,198	2,180	2,198	+0.69%	1,000	142億2106万	+0.73%
04/24	2,200	2,205	2,167	2,183	+1.06%	1,500	141億2401万	-0.05%
04/23	2,156	2,200	2,156	2,160	-0.28%	900	139億7520万	-1.23%
04/22	2,100	2,193	2,080	2,166	+3.14%	3,200	140億1402万	-1.19%
04/19	2,095	2,100	2,053	2,100	-1.87%	1,000	135億8700万	-4.24%
04/18	2,144	2,145	2,140	2,140	+1.42%	500	138億4580万	-2.55%
04/17	2,130	2,130	2,004	2,110	-3.21%	3,900	136億5170万	-3.92%
04/16	2,250	2,250	2,180	2,180	-1.89%	700	141億460万	-0.73%
04/15	2,203	2,265	2,203	2,222	+0.86%	800	143億7634万	+1.41%

9857 英和

IR情報

2024/04/15～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート