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
07/26	2,701	2,811	2,700	2,747	+2.19%	6,800	197億2843万	-1.89%
07/25	2,765	2,778	2,681	2,688	-2.18%	13,300	193億471万	-3.83%
07/24	2,824	2,824	2,734	2,748	-2.76%	8,800	197億3561万	-1.58%
07/23	2,880	2,880	2,826	2,826	-1.77%	6,500	202億9580万	+1.44%
07/22	2,895	2,895	2,809	2,877	+0.24%	6,400	206億6207万	+3.64%
07/19	2,888	2,920	2,861	2,870	-0.62%	6,400	206億1180万	+3.76%
07/18	2,866	2,930	2,826	2,888	+0.24%	5,600	207億4107万	+4.87%
07/17	2,881	2,910	2,881	2,881	+1.05%	6,400	206億9080万	+5.07%
07/16	2,824	2,880	2,820	2,851	+2%	7,900	204億7534万	+4.43%
07/12	2,740	2,834	2,740	2,795	+2.01%	10,100	200億7316万	+2.83%
07/11	2,710	2,769	2,688	2,740	+1.33%	12,800	196億7816万	+1.11%
07/10	2,845	2,845	2,702	2,704	-4.11%	23,100	194億1961万	0%
07/09	2,950	2,950	2,799	2,820	-2.83%	21,300	202億5270万	+4.44%
07/08	2,979	2,979	2,851	2,902	-2.49%	15,800	208億4161万	+7.84%
07/05	2,880	2,976	2,880	2,976	+4.6%	16,100	213億7307万	+11.09%
07/04	2,855	2,876	2,829	2,845	+0.71%	9,400	204億3225万	+6.75%
07/03	2,825	2,866	2,811	2,825	+0.14%	15,000	202億8861万	+6.44%
07/02	2,834	2,843	2,800	2,821	+0.86%	5,200	202億5989万	+6.65%
07/01	2,850	2,880	2,755	2,797	-1.51%	12,000	200億8752万	+5.99%
06/28	2,805	2,867	2,760	2,840	+3.09%	20,800	203億9634万	+7.86%
06/27	2,798	2,840	2,755	2,755	-1.54%	12,300	197億8589万	+4.99%
06/26	2,707	2,798	2,707	2,798	+4.33%	13,800	200億9470万	+6.83%
06/25	15:00 支配株主等に関する事項について
06/25	2,680	2,735	2,660	2,682	+0.15%	25,900	192億6161万	+2.76%
06/24	2,640	2,678	2,619	2,678	+1.67%	11,600	192億3289万	+2.72%
06/21	2,627	2,634	2,615	2,634	+0.23%	1,800	189億1689万	+1.15%
06/20	2,585	2,628	2,585	2,628	+0.61%	1,700	188億7380万	+1.08%
06/19	2,610	2,637	2,603	2,612	+0.04%	2,500	187億5889万	+0.58%
06/18	2,594	2,620	2,585	2,611	+1.32%	3,200	187億5171万	+0.62%
06/17	2,602	2,605	2,577	2,577	-1.53%	4,800	185億752万	-0.54%
06/14	2,563	2,633	2,560	2,617	+1.87%	14,200	187億9480万	+0.93%
06/13	2,586	2,593	2,562	2,569	-0.46%	3,200	184億5007万	-0.89%
06/12	2,592	2,596	2,567	2,581	-0.73%	3,300	185億3625万	-0.62%
06/11	2,545	2,606	2,545	2,600	+2%	7,600	186億7271万	+0.08%
06/10	2,581	2,584	2,528	2,549	-1.89%	14,600	183億643万	-1.89%
06/07	2,589	2,619	2,567	2,598	+1.05%	4,800	186億5834万	-0.15%
06/06	2,633	2,633	2,564	2,571	-1.19%	4,800	184億6443万	-1.31%
06/05	2,620	2,620	2,572	2,602	+0.08%	7,800	186億8707万	-0.23%
06/04	2,587	2,639	2,583	2,600	-0.54%	8,900	186億7271万	-0.27%
06/03	2,641	2,641	2,600	2,614	-0.08%	4,300	187億7325万	+0.27%
05/31	2,583	2,641	2,583	2,616	+1.24%	11,400	187億8762万	+0.35%
05/30	2,587	2,604	2,550	2,584	-0.69%	18,300	185億5780万	-0.73%
05/29	2,676	2,676	2,567	2,602	-2.14%	7,200	186億8707万	-0.08%
05/28	2,650	2,686	2,621	2,659	-0.04%	11,800	190億9643万	+2.39%
05/27	2,622	2,675	2,620	2,660	+2.11%	17,000	191億361万	+2.7%
05/24	2,616	2,618	2,566	2,605	-0.57%	3,300	187億862万	+0.93%
05/23	2,571	2,620	2,570	2,620	+1.95%	5,600	188億1634万	+1.67%
05/22	2,631	2,635	2,570	2,570	-2.17%	6,100	184億5725万	-0.19%
05/21	2,600	2,649	2,592	2,627	+1.62%	16,300	188億6662万	+1.98%
05/20	2,552	2,590	2,551	2,585	+1.29%	6,900	185億6498万	+0.35%
05/17	2,547	2,589	2,543	2,552	+0.2%	5,800	183億2798万	-1.05%
05/16	2,555	2,555	2,500	2,547	-0.24%	18,700	182億9207万	-1.36%
05/15	2,534	2,553	2,508	2,553	+1.79%	11,100	183億3516万	-1.24%
05/14	2,562	2,631	2,506	2,508	-4.78%	38,400	180億1198万	-3.05%
05/13	16:00 剰余金の配当(増配及び特別配当)に関するお知らせ
05/13	16:00 2024年3月期決算短信〔日本基準〕(連結)
05/13	2,647	2,648	2,583	2,634	+1.27%	16,500	189億1689万	+1.62%
05/10	2,680	2,682	2,598	2,601	-3.42%	16,300	186億7989万	+0.31%
05/09	2,654	2,700	2,605	2,693	+3.38%	14,700	193億4061万	+3.82%
05/08	2,610	2,625	2,602	2,605	-0.04%	5,300	187億862万	+0.46%
05/07	2,674	2,674	2,606	2,606	-1.03%	10,300	187億1580万	+0.39%
05/02	2,657	2,664	2,627	2,633	-1.31%	3,700	189億971万	+1.35%
05/01	2,673	2,673	2,640	2,668	+0.45%	6,300	191億6107万	+2.62%
04/30	2,570	2,673	2,570	2,656	+2.91%	14,100	190億7489万	+2.11%
04/26	2,579	2,602	2,531	2,581	-0.23%	49,500	185億3625万	-0.73%
04/25	2,589	2,593	2,565	2,587	-0.96%	6,200	185億7934万	-0.65%
04/24	2,536	2,617	2,536	2,612	+3%	12,800	187億5889万	+0.15%
04/23	2,573	2,573	2,526	2,536	-2.35%	11,500	182億1307万	-2.87%
04/22	2,443	2,601	2,443	2,597	+6.92%	35,800	186億5116万	-0.73%
04/19	2,478	2,500	2,375	2,429	-2.21%	36,900	174億4462万	-7.18%
04/18	2,445	2,508	2,432	2,484	+1.6%	12,500	178億3962万	-5.3%
04/17	2,493	2,493	2,440	2,445	-1.73%	23,700	175億5953万	-6.89%
04/16	2,585	2,586	2,477	2,488	-3.6%	34,200	178億6834万	-5.51%
04/15	2,577	2,598	2,565	2,581	-0.5%	9,400	185億3625万	-2.16%
04/12	2,637	2,637	2,585	2,594	-1.48%	9,700	186億2962万	-1.85%
04/11	2,663	2,663	2,600	2,633	-1.16%	8,300	189億971万	-0.57%
04/10	2,618	2,664	2,614	2,664	+1.76%	15,000	191億3234万	+0.64%
04/09	2,639	2,639	2,586	2,618	+0.38%	14,600	188億198万	-1.06%
04/08	2,638	2,659	2,589	2,608	+0.12%	12,100	187億3016万	-1.36%
04/05	2,650	2,650	2,582	2,605	-1.77%	12,100	187億862万	-1.55%
04/04	2,677	2,677	2,643	2,652	+0.15%	7,800	190億4616万	+0.19%
04/03	2,600	2,680	2,598	2,648	+0.72%	7,500	190億1743万	+0.19%
04/02	2,682	2,682	2,605	2,629	-1.02%	13,900	188億8098万	-0.38%
04/01	2,705	2,705	2,635	2,656	-0.97%	7,200	190億7489万	+0.84%
03/29	2,671	2,695	2,660	2,682	+0.41%	8,500	192億6161万	+1.98%
03/28	2,671	2,710	2,660	2,671	-0.45%	9,800	191億8261万	+1.79%
03/27	2,667	2,697	2,667	2,683	0%	5,200	192億6880万	+2.29%
03/26	2,632	2,707	2,630	2,683	+1.55%	9,200	192億6880万	+2.4%
03/25	2,653	2,668	2,632	2,642	-0.97%	7,600	189億7434万	+0.99%
03/22	2,693	2,693	2,638	2,668	-0.93%	10,500	191億6107万	+2.14%
03/21	16:30 代表取締役の異動に関するお知らせ
03/21	2,700	2,737	2,669	2,693	-0.11%	21,100	193億4061万	+3.26%
03/19	2,665	2,720	2,662	2,696	+1.43%	12,200	193億6216万	+3.45%
03/18	2,630	2,660	2,621	2,658	+2.03%	8,000	190億8925万	+1.37%
03/15	2,583	2,614	2,561	2,605	+0.77%	9,100	187億862万	-1.1%
03/14	2,568	2,613	2,562	2,585	+0.47%	8,000	185億6498万	-2.31%
03/13	2,602	2,628	2,547	2,573	-1.08%	12,000	184億7880万	-3.27%
03/12	2,603	2,607	2,586	2,601	-0.69%	4,700	186億7989万	-2.73%
03/11	15:00 自己株式の取得状況及び取得終了に関するお知らせ
03/11	2,658	2,660	2,602	2,619	-2.89%	16,800	188億916万	-2.53%
03/08	2,711	2,767	2,686	2,697	-0.95%	21,500	193億6934万	-0.04%
03/07	2,628	2,738	2,628	2,723	+3.61%	30,900	195億5607万	+0.67%
03/06	2,623	2,669	2,603	2,628	+0.19%	12,900	188億7380万	-2.92%
03/05	2,581	2,647	2,581	2,623	+1.67%	11,300	188億3789万	-3.35%
03/04	2,623	2,630	2,580	2,580	-2.2%	14,600	185億2907万	-5.11%
03/01	15:00 自己株式の取得状況に関するお知らせ

1909 日本ドライケミカル

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート