日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
07/07	1,039	1,042	1,019	1,024	-1.92%	677,800	2631億6838万	-0.19%
07/04	1,040	1,044	1,037	1,044	+0.19%	552,000	2683億839万	+1.85%
07/03	1,039	1,053	1,030	1,042	+0.87%	1,230,900	2677億9439万	+1.86%
07/02	1,020	1,035	1,017	1,033	+1.77%	1,037,900	2654億8139万	+1.18%
07/01	1,013	1,025	1,009	1,015	0%	907,300	2608億5538万	-0.49%
06/30	1,015	1,020	1,008	1,015	+0.59%	972,100	2608億5538万	-0.39%
06/27	1,008	1,009	999	1,009	0%	1,279,600	2593億1338万	-0.88%
06/26	1,011	1,015	997	1,009	+0.2%	1,048,900	2593億1338万	-0.79%
06/25	14:00 当社株式の大量取得行為に関する対応策(買収防衛策)における独立委員会委員の一部交代に関するお知らせ
06/25	999	1,007	994	1,007	+0.8%	1,691,200	2587億9938万	-0.98%
06/24	1,009	1,023	998	999	-5.75%	2,546,400	2567億4337万	-1.77%
06/23	1,063	1,088	1,056	1,060	+1.05%	2,060,400	2724億2040万	+4.23%
06/20	1,065	1,067	1,045	1,049	-1.87%	1,637,800	2695億9339万	+3.35%
06/19	1,072	1,076	1,054	1,069	-0.93%	980,400	2747億3340万	+5.42%
06/18	1,067	1,087	1,060	1,079	+2.08%	1,426,600	2773億341万	+6.62%
06/17	1,044	1,069	1,041	1,057	+0.57%	1,748,200	2716億4940万	+4.65%
06/16	1,080	1,101	1,047	1,051	-0.47%	2,613,100	2701億739万	+4.06%
06/13	1,028	1,084	1,026	1,056	+3.02%	4,039,900	2713億9240万	+4.45%
06/12	1,020	1,037	1,016	1,025	+0.59%	1,110,400	2634億2538万	+1.28%
06/11	999	1,019	996	1,019	+1.39%	888,300	2618億8338万	+0.59%
06/10	997	1,005	994	1,005	+1.52%	1,169,800	2582億8538万	-0.89%
06/09	990	993	985	990	-0.4%	827,600	2544億3037万	-2.56%
06/06	990	996	987	994	+0.1%	815,800	2554億5837万	-2.26%
06/05	999	1,004	990	993	-1.49%	1,025,400	2552億137万	-2.46%
06/04	1,000	1,008	997	1,008	+0.9%	1,444,000	2590億5638万	-1.18%
06/03	992	1,001	986	999	+0.91%	1,493,400	2567億4337万	-2.15%
06/02	994	1,000	978	990	-1.2%	1,991,400	2544億3037万	-3.13%
05/30	995	1,006	993	1,002	-0.2%	1,459,900	2575億1438万	-2.15%
05/29	14:00 連結子会社の異動(株式譲渡)について
05/29	996	1,007	995	1,004	+0.9%	961,200	2580億2838万	-2.05%
05/28	14:00 (訂正)2025年3月期決算短信〔日本基準〕(連結)の一部訂正について
05/28	1,003	1,006	994	995	+0.51%	1,301,700	2557億1537万	-3.02%
05/27	987	995	987	990	+0.1%	688,000	2544億3037万	-3.7%
05/26	1,000	1,003	989	989	-0.8%	1,061,500	2541億7337万	-3.89%
05/23	996	999	992	997	+0.1%	1,130,900	2562億2937万	-3.2%
05/22	1,011	1,013	996	996	-2.26%	1,394,200	2559億7237万	-3.3%
05/21	1,013	1,021	1,002	1,019	+2.1%	1,371,500	2618億8338万	-1.16%
05/20	1,012	1,016	998	998	-1.29%	1,059,000	2564億8637万	-3.11%
05/19	1,005	1,020	1,004	1,011	+0.2%	717,800	2598億2738万	-1.94%
05/16	1,014	1,016	1,000	1,009	-0.49%	921,400	2593億1338万	-1.85%
05/15	1,022	1,028	1,009	1,014	-1.55%	1,096,700	2605億9838万	-1.36%
05/14	1,050	1,054	1,018	1,030	-2.74%	1,719,300	2647億1039万	+0.49%
05/13	14:00 代表取締役、取締役および監査役の異動について
05/13	14:00 配当方針の変更に関するお知らせ
05/13	14:00 (開示事項の経過)連結子会社の異動(株式譲渡)に伴う特別利益の計上に関するお知らせ
05/13	14:00 個別業績の前期実績値との差異に関するお知らせ
05/13	14:00 2025年3月期決算説明資料
05/13	14:00 2025年3月期決算短信〔日本基準〕(連結)
05/13	1,110	1,112	1,042	1,059	-2.84%	2,282,700	2721億6340万	+3.22%
05/12	1,075	1,092	1,072	1,090	+2.16%	847,700	2801億3041万	+6.03%
05/09	1,065	1,075	1,059	1,067	+2.01%	712,600	2742億1940万	+3.59%
05/08	1,053	1,055	1,041	1,046	-0.48%	728,100	2688億2239万	+1.06%
05/07	1,050	1,055	1,036	1,051	+0.38%	997,800	2701億739万	+1.15%
05/02	1,032	1,048	1,030	1,047	+1.45%	714,500	2690億7939万	+0.19%
05/01	1,026	1,032	1,021	1,032	+0.68%	612,000	2652億2439万	-1.99%
04/30	1,036	1,039	1,017	1,025	-1.06%	913,000	2634億2538万	-3.48%
04/28	1,042	1,048	1,032	1,036	+0.39%	719,200	2662億5239万	-3.18%
04/25	1,020	1,035	1,018	1,032	+0.98%	615,300	2652億2439万	-4.27%
04/24	14:00 業績予想および期末配当予想の修正に関するお知らせ
04/24	1,036	1,042	1,017	1,022	-1.35%	839,400	2626億5438万	-5.98%
04/23	1,047	1,051	1,027	1,036	+0.39%	803,700	2662億5239万	-5.47%
04/22	1,021	1,032	1,021	1,032	+0.68%	668,200	2652億2439万	-6.52%
04/21	1,034	1,036	1,017	1,025	-1.35%	670,800	2634億2538万	-7.82%
04/18	1,044	1,044	1,028	1,039	+1.27%	524,500	2670億2339万	-7.15%
04/17	1,019	1,027	1,001	1,026	+2.6%	488,100	2636億8238万	-8.8%
04/16	1,012	1,013	998	1,000	-1.48%	521,200	2570億38万	-11.58%
04/15	1,028	1,028	1,014	1,015	+0.4%	397,300	2608億5538万	-10.81%
04/14	1,018	1,018	1,002	1,011	+1.1%	724,900	2598億2738万	-11.7%
04/11	995	1,005	964	1,000	-1.28%	880,600	2570億38万	-13.12%
04/10	1,043	1,043	1,000	1,013	+6.3%	1,393,500	2603億4138万	-12.52%
04/09	980	981	941	953	-4.8%	1,310,300	2449億2136万	-18.06%
04/08	1,004	1,026	993	1,001	+5.7%	1,015,600	2572億5738万	-14.52%
04/07	935	966	893	947	-8.94%	2,634,900	2433億7935万	-19.54%
04/04	1,056	1,078	1,020	1,040	-6.73%	1,757,000	2672億8039万	-12.24%
04/03	1,100	1,118	1,097	1,115	-3.13%	1,231,000	2865億5542万	-6.14%
04/02	1,160	1,171	1,143	1,151	-2.04%	744,900	2958億743万	-3.11%
04/01	1,186	1,188	1,169	1,175	+1.03%	718,700	3019億7544万	-1.01%
03/31	1,162	1,174	1,152	1,163	-2.35%	1,237,000	2988億9144万	-1.86%
03/28	1,216	1,226	1,185	1,191	-4.49%	1,077,900	3060億8745万	+0.68%
03/27	1,232	1,250	1,230	1,247	+0.16%	979,600	3204億7947万	+5.68%
03/26	1,240	1,247	1,232	1,245	+0.32%	812,700	3199億6547万	+5.87%
03/25	15:00 連結子会社の異動(株式譲渡)に関するお知らせ
03/25	1,234	1,244	1,231	1,241	+0.24%	716,200	3189億3747万	+5.98%
03/24	1,253	1,253	1,229	1,238	-1.51%	823,900	3181億6647万	+6.17%
03/21	1,253	1,269	1,251	1,257	+0.88%	885,100	3230億4947万	+8.18%
03/19	1,236	1,250	1,229	1,246	+0.65%	698,000	3202億2247万	+7.51%
03/18	1,221	1,238	1,220	1,238	+1.64%	808,800	3181億6647万	+7.37%
03/17	1,202	1,228	1,199	1,218	+1.92%	1,005,600	3130億2646万	+6.1%
03/14	1,190	1,195	1,181	1,195	+0.17%	630,000	3071億1545万	+4.55%
03/13	1,178	1,198	1,177	1,193	+1.19%	650,900	3066億145万	+4.74%
03/12	1,178	1,189	1,173	1,179	-0.42%	762,700	3030億344万	+3.97%
03/11	1,180	1,185	1,169	1,184	+0.34%	817,600	3042億8844万	+4.69%
03/10	1,168	1,186	1,163	1,180	+1.11%	715,900	3032億6044万	+4.61%
03/07	1,158	1,170	1,149	1,167	+0.52%	511,800	2999億1944万	+3.73%
03/06	1,156	1,166	1,152	1,161	+0.35%	467,400	2983億7744万	+3.48%
03/05	1,141	1,161	1,141	1,157	+1.14%	650,300	2973億4943万	+3.4%
03/04	1,137	1,149	1,133	1,144	-0.78%	561,300	2940億843万	+2.42%
03/03	1,135	1,158	1,132	1,153	+1.41%	929,700	2963億2143万	+3.32%
02/28	1,132	1,142	1,130	1,137	+1.34%	1,148,900	2922億943万	+1.97%
02/27	1,120	1,129	1,120	1,122	+0.36%	486,400	2883億5442万	+0.72%
02/26	1,114	1,120	1,110	1,118	0%	689,400	2873億2642万	+0.36%
02/25	14:00 自己株式の処分の払込完了及び一部失権に関するお知らせ
02/25	1,118	1,123	1,113	1,118	-0.97%	558,800	2873億2642万	+0.27%
02/21	1,126	1,136	1,123	1,129	+0.36%	676,100	2901億5342万	+1.07%
02/20	1,139	1,142	1,118	1,125	+0.45%	693,400	2891億2542万	+0.63%
02/19	1,125	1,139	1,120	1,120	-0.8%	575,900	2878億4042万	0%
02/18	1,111	1,135	1,111	1,129	+1.35%	721,100	2901億5342万	+0.71%
02/17	1,131	1,139	1,114	1,114	-1.5%	610,800	2862億9842万	-0.71%
02/14	1,138	1,146	1,122	1,131	-0.88%	952,000	2906億6742万	+0.71%
02/13	1,152	1,175	1,141	1,141	-2.31%	2,009,300	2932億3743万	+1.42%
02/12	14:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	14:00 業績予想の修正に関するお知らせ
02/12	1,131	1,195	1,122	1,168	+5.13%	3,253,900	3001億7644万	+3.73%
02/10	1,106	1,118	1,098	1,111	+0.82%	665,400	2855億2742万	-1.42%

1662 石油資源開発

IR情報

2025/02/10～2025/07/07

IR情報＆株価推移

開示資料

決算

株式

チャート