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
04/25	14:30 2024年3月期決算短信〔日本基準〕(連結)
04/25	14:30 自己株式取得に係る事項の決定に関するお知らせ
04/25	14:30 「ガバナンス委員会」設置のお知らせ
04/25	2,190	2,400	2,185	2,325	+6.95%	66,500	265億322万	+4.73%
04/24	2,182	2,199	2,171	2,174	+0.18%	9,300	247億8194万	-1.98%
04/23	2,173	2,173	2,159	2,170	+1.02%	2,300	247億3634万	-2.34%
04/22	2,139	2,171	2,139	2,148	+0.56%	10,600	244億8556万	-3.42%
04/19	2,183	2,183	2,123	2,136	-2.15%	13,300	243億4877万	-4.13%
04/18	2,174	2,195	2,171	2,183	+1.06%	3,400	248億8453万	-2.2%
04/17	2,200	2,230	2,153	2,160	-1.5%	5,300	246億2235万	-3.27%
04/16	2,227	2,227	2,178	2,193	-1.53%	11,300	249億9852万	-1.92%
04/15	2,199	2,227	2,197	2,227	+0.81%	5,100	253億8610万	-0.45%
04/12	2,221	2,221	2,201	2,209	-0.27%	6,000	251億8091万	-1.38%
04/11	2,217	2,217	2,192	2,215	+0.5%	7,200	252億4930万	-1.25%
04/10	2,202	2,211	2,197	2,204	+0.27%	2,100	251億2391万	-1.87%
04/09	2,206	2,208	2,190	2,198	-0.36%	3,600	250億5552万	-2.18%
04/08	2,186	2,214	2,186	2,206	+1.71%	8,900	251億4671万	-1.91%
04/05	2,170	2,187	2,130	2,169	-0.28%	12,200	247億2494万	-3.73%
04/04	2,186	2,204	2,165	2,175	-1.54%	17,100	247億9334万	-3.63%
04/03	2,186	2,217	2,186	2,209	+0.18%	11,900	251億8091万	-2.3%
04/02	2,241	2,256	2,112	2,205	-2.3%	25,000	251億3531万	-2.61%
04/01	2,275	2,285	2,250	2,257	-0.79%	4,800	257億2807万	-0.4%
03/29	2,263	2,287	2,255	2,275	+0.89%	8,500	259億3326万	+0.4%
03/28	2,279	2,311	2,243	2,255	-3.71%	26,100	257億527万	-0.44%
03/27	2,310	2,353	2,301	2,342	+1.83%	59,000	266億9701万	+3.4%
03/26	2,263	2,300	2,263	2,300	+1.1%	13,200	262億1824万	+1.72%
03/25	2,290	2,290	2,269	2,275	-0.44%	19,300	259億3326万	+0.71%
03/22	2,295	2,295	2,270	2,285	+0.31%	21,200	260億4725万	+1.29%
03/21	2,263	2,287	2,263	2,278	+0.49%	29,100	259億6746万	+1.11%
03/19	2,230	2,267	2,230	2,267	+1.16%	17,000	258億4207万	+0.67%
03/18	2,252	2,252	2,237	2,241	-0.31%	21,000	255億4569万	-0.4%
03/15	2,234	2,253	2,224	2,248	+0.72%	18,200	256億2548万	-0.09%
03/14	2,207	2,232	2,205	2,232	+1.13%	11,800	254億4309万	-0.8%
03/13	2,235	2,243	2,206	2,207	-1.25%	13,100	251億5811万	-1.91%
03/12	2,205	2,235	2,189	2,235	+0.86%	16,100	254億7729万	-0.8%
03/11	2,261	2,261	2,215	2,216	-3.4%	15,900	252億6070万	-1.64%
03/08	2,241	2,294	2,241	2,294	+0.39%	18,900	261億4984万	+1.73%
03/07	2,290	2,290	2,263	2,285	+0.22%	9,600	260億4725万	+1.38%
03/06	2,230	2,281	2,223	2,280	+1.97%	17,600	259億9026万	+1.2%
03/05	2,269	2,276	2,230	2,236	-1.28%	17,800	254億8869万	-0.75%
03/04	2,300	2,300	2,251	2,265	-0.79%	11,600	258億1927万	+0.53%
03/01	2,295	2,295	2,270	2,283	0%	7,200	260億2445万	+1.33%
02/29	2,288	2,290	2,277	2,283	-0.04%	9,600	260億2445万	+1.47%
02/28	2,265	2,287	2,264	2,284	+0.71%	8,800	260億3585万	+1.56%
02/27	2,254	2,280	2,229	2,268	+0.62%	9,200	258億5346万	+0.84%
02/26	2,269	2,270	2,242	2,254	-0.04%	7,800	256億9388万	+0.31%
02/22	2,255	2,255	2,248	2,255	0%	5,200	257億527万	+0.4%
02/21	2,251	2,270	2,240	2,255	-0.04%	4,300	257億527万	+0.45%
02/20	2,250	2,271	2,246	2,256	+0.53%	15,000	257億1667万	+0.53%
02/19	2,247	2,247	2,213	2,244	-0.18%	8,700	255億7988万	-0.09%
02/16	16:00 取締役会の実効性評価に関して
02/16	2,249	2,252	2,205	2,248	+1.95%	10,400	256億2548万	0%
02/15	2,250	2,250	2,205	2,205	-0.27%	6,300	251億3531万	-1.96%
02/14	2,231	2,247	2,203	2,211	-1.65%	7,700	252億371万	-1.86%
02/13	2,229	2,250	2,220	2,248	+1.54%	9,300	256億2548万	-0.27%
02/09	2,234	2,243	2,210	2,214	-0.81%	8,200	252億3791万	-1.82%
02/08	2,252	2,254	2,212	2,232	-0.89%	10,100	254億4309万	-1.06%
02/07	2,246	2,261	2,246	2,252	+0.27%	2,600	256億7108万	-0.18%
02/06	2,267	2,267	2,245	2,246	-1.19%	5,100	256億268万	-0.4%
02/05	2,270	2,273	2,260	2,273	+1.25%	10,500	259億1046万	+0.84%
02/02	2,270	2,270	2,240	2,245	-0.36%	6,500	255億9128万	-0.27%
02/01	2,260	2,260	2,242	2,253	-0.97%	6,100	256億8248万	+0.18%
01/31	2,252	2,279	2,242	2,275	+1.02%	8,600	259億3326万	+1.25%
01/30	2,286	2,286	2,252	2,252	-1.44%	12,100	256億7108万	+0.45%
01/29	11:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
01/29	2,248	2,288	2,242	2,285	+2.51%	29,800	260億4725万	+2.01%
01/26	2,257	2,257	2,221	2,229	-1.5%	8,600	254億889万	-0.27%
01/25	2,257	2,271	2,244	2,263	+1.39%	9,700	257億9647万	+1.43%
01/24	2,268	2,268	2,231	2,232	-0.84%	7,600	254億4309万	+0.22%
01/23	2,285	2,285	2,249	2,251	-1.19%	4,800	256億5968万	+1.31%
01/22	2,247	2,285	2,247	2,278	+2.2%	5,600	259億6746万	+2.71%
01/19	15:30 組織変更及び人事異動に関するお知らせ
01/19	2,221	2,243	2,221	2,229	+0.41%	3,300	254億889万	+0.77%
01/18	2,254	2,254	2,220	2,220	-0.05%	5,100	253億630万	+0.45%
01/17	2,298	2,298	2,221	2,221	-1.24%	9,100	253億1770万	+0.73%
01/16	2,301	2,301	2,249	2,249	-2.3%	6,400	256億3688万	+2.09%
01/15	2,261	2,326	2,261	2,302	+1.14%	9,200	262億4104万	+4.59%
01/12	2,306	2,306	2,253	2,276	-0.65%	7,600	259億4466万	+3.64%
01/11	2,300	2,321	2,278	2,291	+0.22%	10,500	261億1565万	+4.47%
01/10	2,258	2,301	2,250	2,286	+1.24%	10,300	260億5865万	+4.34%
01/09	2,278	2,288	2,250	2,258	-0.48%	10,400	257億3947万	+3.11%
01/05	2,244	2,272	2,235	2,269	+1.39%	6,300	258億6486万	+3.7%
01/04	2,233	2,252	2,207	2,238	+0.22%	6,300	255億1149万	+2.38%
2023
12/29	2,241	2,241	2,208	2,233	+0.18%	7,200	254億5449万	+2.2%
12/28	2,156	2,229	2,156	2,229	+1.04%	4,500	254億889万	+2.06%
12/27	2,215	2,216	2,192	2,206	+0.41%	11,700	251億4671万	+1.05%
12/26	2,192	2,198	2,183	2,197	-0.45%	5,400	250億4412万	+0.69%
12/25	2,247	2,247	2,183	2,207	+0.41%	9,300	251億5811万	+1.15%
12/22	2,180	2,200	2,180	2,198	+1.85%	7,700	250億5552万	+0.73%
12/21	2,199	2,199	2,152	2,158	-1.19%	11,400	245億9955万	-1.05%
12/20	2,170	2,190	2,170	2,184	+1.02%	8,600	248億9593万	+0.09%
12/19	2,154	2,163	2,119	2,162	+1.08%	7,900	246億4515万	-0.92%
12/18	2,154	2,154	2,108	2,139	-0.7%	5,700	243億8296万	-2.02%
12/15	2,104	2,155	2,104	2,154	+1.56%	7,700	245億5395万	-1.37%
12/14	2,144	2,144	2,110	2,121	-0.84%	6,400	241億7778万	-2.88%
12/13	2,143	2,156	2,133	2,139	-0.19%	4,800	243億8296万	-2.11%
12/12	2,172	2,172	2,129	2,143	-1.06%	7,100	244億2856万	-2.01%
12/11	2,128	2,168	2,117	2,166	+3.29%	10,900	246億9074万	-1.05%
12/08	2,162	2,162	2,090	2,097	-3.1%	17,900	239億419万	-4.16%
12/07	2,213	2,213	2,154	2,164	-2.21%	9,900	246億6794万	-1.1%
12/06	2,177	2,222	2,177	2,213	+1.65%	10,800	252億2651万	+1.33%
12/05	2,200	2,200	2,175	2,177	-1.31%	10,900	248億1613万	-0.09%
12/04	2,225	2,225	2,202	2,206	-1.43%	5,700	251億4671万	+1.33%
12/01	2,259	2,262	2,229	2,238	-0.36%	12,800	255億1149万	+2.99%
11/30	2,221	2,246	2,221	2,246	+1.22%	6,500	256億268万	+3.6%
11/29	2,236	2,238	2,217	2,219	-0.18%	4,700	252億9490万	+2.54%

9932 杉本商事

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート