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
06/18	14:00 当社株式の上場廃止に関するお知らせ
06/18	1,090	1,092	1,090	1,092	+0.18%	17,900	73億8975万	+0.09%
06/17	1,090	1,091	1,090	1,090	0%	6,800	73億7621万	-0.09%
06/16	1,090	1,090	1,090	1,090	0%	3,400	73億7621万	-0.09%
06/13	1,089	1,090	1,089	1,090	0%	49,000	73億7621万	-0.09%
06/12	1,090	1,091	1,090	1,090	-0.09%	4,200	73億7621万	-0.09%
06/11	1,091	1,091	1,090	1,091	+0.09%	4,500	73億8298万	0%
06/10	1,091	1,092	1,090	1,090	-0.18%	2,500	73億7621万	-0.09%
06/09	1,090	1,092	1,090	1,092	+0.18%	4,800	73億8975万	+0.09%
06/06	1,090	1,091	1,090	1,090	-0.09%	6,800	73億7621万	-0.09%
06/05	1,090	1,092	1,090	1,091	0%	23,800	73億8298万	0%
06/04	1,090	1,091	1,090	1,091	+0.09%	12,100	73億8298万	0%
06/03	1,091	1,091	1,090	1,090	-0.09%	25,400	73億7621万	-0.09%
06/02	14:00 株式併合並びに単元株式数の定めの廃止及び定款の一部変更の承認決議に関するお知らせ
06/02	1,090	1,092	1,090	1,091	-0.09%	8,500	73億8298万	0%
05/30	1,090	1,092	1,090	1,092	+0.18%	4,500	73億8975万	+0.09%
05/29	1,090	1,091	1,090	1,090	0%	10,800	73億7621万	-0.09%
05/28	1,090	1,090	1,090	1,090	0%	6,100	73億7621万	-0.09%
05/27	1,091	1,091	1,090	1,090	-0.09%	13,100	73億7621万	-0.09%
05/26	1,090	1,091	1,090	1,091	+0.09%	16,300	73億8298万	0%
05/23	1,091	1,092	1,090	1,090	0%	15,900	73億7621万	-0.09%
05/22	1,091	1,092	1,090	1,090	0%	24,700	73億7621万	-0.09%
05/21	1,090	1,091	1,090	1,090	-0.09%	4,500	73億7621万	-0.09%
05/20	1,091	1,091	1,091	1,091	0%	1,900	73億8298万	0%
05/19	1,091	1,092	1,090	1,091	0%	19,000	73億8298万	0%
05/16	1,092	1,092	1,090	1,091	0%	51,200	73億8298万	0%
05/15	1,092	1,092	1,091	1,091	0%	9,600	73億8298万	0%
05/14	1,092	1,092	1,091	1,091	-0.09%	6,200	73億8298万	+0.09%
05/13	1,091	1,092	1,091	1,092	+0.09%	24,200	73億8975万	+0.18%
05/12	1,091	1,092	1,091	1,091	0%	22,200	73億8298万	0%
05/09	16:00 2025年3月期決算短信[日本基準](非連結)
05/09	16:00 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に関する臨時株主総会開催のお知らせ
05/09	16:00 自己株式の消却に関するお知らせ
05/09	16:00 特別損失の計上および業績の予想と実績の差異に関するお知らせ
05/09	1,092	1,093	1,091	1,091	+0.09%	25,800	73億8298万	0%
05/08	1,090	1,093	1,090	1,090	0%	48,400	73億7621万	-0.09%
05/07	1,090	1,092	1,090	1,090	0%	9,800	73億7621万	-0.18%
05/02	1,091	1,092	1,090	1,090	0%	34,600	73億7621万	-0.18%
05/01	1,090	1,092	1,090	1,090	0%	44,300	73億7621万	-0.18%
04/30	1,092	1,092	1,090	1,090	-0.09%	125,200	73億7621万	-0.18%
04/28	1,091	1,092	1,091	1,091	0%	13,200	73億8298万	-0.18%
04/25	1,091	1,093	1,091	1,091	-0.09%	22,800	73億8298万	-0.18%
04/24	1,092	1,093	1,092	1,092	+0.09%	16,700	73億8975万	-0.09%
04/23	1,092	1,092	1,091	1,091	0%	43,300	73億8298万	-0.18%
04/22	1,091	1,092	1,091	1,091	0%	21,500	73億8298万	-0.27%
04/21	1,092	1,092	1,091	1,091	0%	25,800	73億8298万	-0.27%
04/18	1,092	1,092	1,091	1,091	0%	20,300	73億8298万	-0.27%
04/17	1,092	1,092	1,091	1,091	0%	10,600	73億8298万	-0.27%
04/16	1,092	1,092	1,091	1,091	0%	7,000	73億8298万	-0.27%
04/15	1,092	1,092	1,091	1,091	-0.09%	23,600	73億8298万	-0.37%
04/14	1,093	1,093	1,092	1,092	0%	64,700	73億8975万	-0.27%
04/11	16:00 特別損失の計上および業績予想の修正に関するお知らせ
04/11	1,092	1,093	1,092	1,092	-0.09%	70,000	73億8975万	-0.27%
04/10	1,093	1,093	1,092	1,093	+0.09%	633,100	73億9652万	-0.18%
04/09	16:00 臨時株主総会招集のための基準日設定に関するお知らせ
04/09	1,093	1,093	1,092	1,092	+0.65%	337,300	73億8975万	-0.27%
04/08	15:30 三井化学株式会社による当社株式に対する公開買付けの結果及び親会社の異動に関するお知らせ
04/08	1,083	1,093	1,080	1,085	+0.74%	227,700	73億4238万	-0.91%
04/07	1,090	1,090	1,077	1,077	-1.19%	425,700	72億8824万	-1.64%
04/04	1,092	1,093	1,089	1,090	-0.82%	142,100	73億7621万	-0.55%
04/03	1,099	1,100	1,099	1,099	0%	54,300	74億3712万	+0.27%
04/02	1,099	1,100	1,099	1,099	0%	39,300	74億3712万	+0.27%
04/01	1,099	1,100	1,099	1,099	0%	112,800	74億3712万	+0.27%
03/31	1,099	1,100	1,099	1,099	+0.09%	42,300	74億3712万	+0.37%
03/28	1,099	1,100	1,098	1,098	0%	96,200	74億3035万	+0.27%
03/27	1,098	1,099	1,097	1,098	0%	280,500	74億3035万	+0.27%
03/26	1,097	1,098	1,097	1,098	+0.09%	44,000	74億3035万	+0.27%
03/25	1,097	1,098	1,097	1,097	0%	8,100	74億2358万	+0.27%
03/24	1,098	1,098	1,097	1,097	0%	64,300	74億2358万	+0.27%
03/21	1,097	1,098	1,097	1,097	+0.09%	67,500	74億2358万	+0.27%
03/19	1,097	1,097	1,096	1,096	-0.09%	4,900	74億1682万	+0.18%
03/18	1,096	1,097	1,095	1,097	+0.18%	65,300	74億2358万	+0.27%
03/17	1,095	1,096	1,095	1,095	0%	20,500	74億1005万	+0.09%
03/14	1,095	1,096	1,095	1,095	0%	15,000	74億1005万	+0.37%
03/13	1,097	1,097	1,095	1,095	-0.18%	22,400	74億1005万	+1.2%
03/12	1,095	1,097	1,095	1,097	+0.18%	55,600	74億2358万	+2.81%
03/11	1,095	1,096	1,095	1,095	0%	26,800	74億1005万	+4.29%
03/10	1,096	1,097	1,095	1,095	-0.09%	143,400	74億1005万	+5.9%
03/07	1,095	1,096	1,093	1,096	+0.09%	486,600	74億1682万	+7.56%
03/06	1,094	1,097	1,093	1,095	+0.09%	154,800	74億1005万	+9.17%
03/05	1,093	1,094	1,093	1,094	0%	89,000	74億328万	+10.95%
03/04	1,093	1,094	1,093	1,094	0%	77,100	74億328万	+12.9%
03/03	1,093	1,094	1,093	1,094	0%	43,700	74億328万	+14.92%
02/28	1,093	1,094	1,093	1,094	+0.18%	152,200	74億328万	+17.13%
02/27	1,092	1,093	1,092	1,092	0%	68,500	73億8975万	+19.21%
02/26	1,092	1,093	1,092	1,092	0%	105,200	73億8975万	+21.6%
02/25	1,092	1,093	1,092	1,092	0%	62,900	73億8975万	+23.95%
02/21	1,092	1,092	1,092	1,092	0%	70,400	73億8975万	+26.54%
02/20	1,092	1,093	1,092	1,092	0%	111,000	73億8975万	+29.23%
02/19	1,092	1,093	1,092	1,092	0%	78,800	73億8975万	+32.04%
02/18	1,093	1,094	1,092	1,092	-0.09%	181,600	73億8975万	+34.65%
02/17	1,094	1,094	1,093	1,093	0%	179,100	73億9652万	+37.66%
02/14	1,093	1,094	1,093	1,093	0%	201,500	73億9652万	+40.85%
02/13	1,093	1,094	1,093	1,093	0%	308,100	73億9652万	+44.2%
02/12	1,093	1,094	1,093	1,093	0%	267,800	73億9652万	+47.9%
02/10	1,094	1,095	1,093	1,093	-0.18%	533,300	73億9652万	+51.6%
02/07	1,096	1,098	1,094	1,095	+7.46%	1,305,600	74億1005万	+55.76%
02/06	1,019	1,019	1,019	1,019	+17.26%	9,200	68億9575万	+48.98%
02/05	869	869	869	869	+20.86%	13,000	58億8067万	+30.09%
02/04	18:30 2025年3月期第3四半期決算短信〔日本基準〕(非連結)
02/04	18:30 三井化学株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ
02/04	700	720	685	719	+4.96%	79,100	48億6559万	+9.44%
02/03	696	699	673	685	-2.42%	38,200	46億3551万	+4.9%
01/31	700	702	696	702	-0.43%	13,600	47億5055万	+7.83%
01/30	700	705	686	705	+0.86%	29,800	47億7085万	+8.63%
01/29	681	700	679	699	+2.64%	37,100	47億3025万	+8.04%
01/28	667	683	667	681	+2.1%	10,700	46億844万	+5.58%
01/27	667	675	662	667	+0.15%	6,300	45億1370万	+3.57%
01/24	641	666	641	666	+3.42%	10,500	45億693万	+3.26%
01/23	645	655	641	644	-0.16%	8,800	43億5806万	-0.16%
01/22	647	652	645	645	-0.46%	8,300	43億6482万	-0.15%

2397 DNAチップ研究所

IR情報

2025/01/22～2025/06/18

IR情報＆株価推移

開示資料

決算

株式

チャート