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
09/19	2,000	2,014	1,994	1,999	-0.2%	50,700	669億8338万	+2.72%
09/18	1,979	2,006	1,971	2,003	+1.47%	50,900	671億1741万	+3.19%
09/17	1,928	1,974	1,924	1,974	+3.24%	84,000	661億4567万	+1.96%
09/13	1,913	1,930	1,912	1,912	-0.98%	46,300	640億6814万	-0.98%
09/12	1,936	1,944	1,922	1,931	+1.21%	45,300	647億480万	+0.21%
09/11	1,961	1,961	1,903	1,908	-2.5%	49,500	639億3411万	-0.73%
09/10	1,941	1,966	1,941	1,957	+0.88%	36,700	655億7602万	+1.98%
09/09	1,945	1,955	1,923	1,940	-0.26%	28,700	650億638万	+1.36%
09/06	1,963	1,963	1,940	1,945	0%	22,400	651億7392万	+1.73%
09/05	1,929	1,961	1,915	1,945	+1.09%	40,400	651億7392万	+1.62%
09/04	1,931	1,944	1,921	1,924	-1.03%	51,800	644億7025万	+0.21%
09/03	1,949	1,959	1,944	1,944	+0.31%	20,200	651億4041万	+0.99%
09/02	1,955	1,960	1,930	1,938	-0.97%	24,600	649億3936万	+0.52%
08/30	1,955	1,970	1,954	1,957	-0.2%	44,800	655億7602万	+1.35%
08/29	1,964	1,979	1,955	1,961	-0.31%	29,400	657億1006万	+1.45%
08/28	1,991	1,995	1,965	1,967	-2.38%	48,400	659億1111万	+1.71%
08/27	1,972	2,015	1,972	2,015	+2.23%	57,100	675億1951万	+4.08%
08/26	1,948	1,973	1,945	1,971	+1.39%	38,100	660億4514万	+1.91%
08/23	1,929	1,953	1,929	1,944	+0.99%	35,000	651億4041万	+0.47%
08/22	1,927	1,928	1,911	1,925	+0.31%	19,100	645億375万	-0.62%
08/21	1,927	1,939	1,910	1,919	-0.52%	34,400	643億270万	-1.03%
08/20	1,929	1,936	1,914	1,929	+0.57%	32,200	646億3779万	-0.57%
08/19	1,927	1,930	1,907	1,918	+0.1%	54,400	642億6919万	-1.18%
08/16	1,907	1,916	1,891	1,916	+0.74%	50,200	642億218万	-1.34%
08/15	1,888	1,906	1,883	1,902	+1.12%	61,700	637億3306万	-2.06%
08/14	1,874	1,887	1,863	1,881	+0.48%	43,100	630億2938万	-3.24%
08/13	1,847	1,872	1,839	1,872	+1.24%	65,500	627億2781万	-3.8%
08/09	1,859	1,865	1,823	1,849	+1.65%	71,100	619億5711万	-5.13%
08/08	1,803	1,854	1,795	1,819	+0.78%	82,500	609億5186万	-6.91%
08/07	1,867	1,867	1,801	1,805	-1.2%	82,000	604億8274万	-7.91%
08/06	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	15:00 2025年3月期第1四半期決算概況
08/06	15:00 2025年3月期第1四半期決算補足資料
08/06	1,850	1,888	1,806	1,827	-0.87%	138,100	612億1993万	-7.12%
08/05	1,821	1,852	1,708	1,843	-2.49%	179,100	617億5606万	-6.59%
08/02	1,960	1,962	1,890	1,890	-4.5%	162,000	633億3096万	-4.5%
08/01	2,071	2,074	1,970	1,979	-5.63%	104,400	663億1321万	-0.25%
07/31	2,060	2,097	2,057	2,097	+2.29%	74,200	702億6721万	+5.59%
07/30	2,035	2,054	2,026	2,050	+0.74%	62,600	686億9231万	+3.43%
07/29	2,015	2,035	2,015	2,035	+1.9%	66,600	681億8968万	+2.88%
07/26	2,003	2,012	1,994	1,997	-0.35%	38,300	669億1636万	+1.11%
07/25	1,989	2,018	1,985	2,004	0%	78,800	671億5092万	+1.52%
07/24	2,007	2,008	1,993	2,004	-0.15%	70,200	671億5092万	+1.57%
07/23	1,976	2,007	1,976	2,007	+1.57%	56,200	672億5145万	+1.83%
07/22	2,005	2,005	1,974	1,976	-0.85%	49,300	662億1268万	+0.41%
07/19	1,999	2,000	1,978	1,993	+0.05%	41,200	667億8233万	+1.27%
07/18	1,971	2,013	1,967	1,992	+1.07%	70,000	667億4882万	+1.32%
07/17	1,965	1,973	1,960	1,971	+1.08%	32,600	660億4514万	+0.36%
07/16	1,950	1,956	1,948	1,950	-0.1%	21,600	653億4146万	-0.66%
07/12	1,940	1,959	1,940	1,952	+0.67%	51,100	654億848万	-0.56%
07/11	1,938	1,946	1,937	1,939	+0.73%	33,700	649億7287万	-1.17%
07/10	1,938	1,938	1,915	1,925	-0.31%	75,600	645億375万	-1.89%
07/09	1,935	1,944	1,918	1,931	-0.1%	43,300	647億480万	-1.58%
07/08	1,950	1,958	1,927	1,933	-0.77%	57,900	647億7182万	-1.48%
07/05	1,988	1,988	1,947	1,948	-1.62%	39,500	652億7445万	-0.71%
07/04	1,989	1,990	1,970	1,980	+0.1%	25,800	663億4672万	+0.92%
07/03	1,981	1,981	1,968	1,978	-0.15%	29,700	662億7970万	+0.97%
07/02	1,980	1,988	1,972	1,981	+0.41%	34,700	663億8023万	+1.28%
07/01	1,997	2,000	1,965	1,973	-1%	49,800	661億1216万	+0.97%
06/28	2,010	2,010	1,985	1,993	-1.19%	35,200	667億8233万	+2.1%
06/27	2,015	2,018	2,006	2,017	+0.1%	39,900	675億8653万	+3.49%
06/26	2,005	2,018	1,999	2,015	+0.7%	59,200	675億1951万	+3.6%
06/25	1,970	2,004	1,970	2,001	+1.78%	64,300	670億5040万	+3.09%
06/24	1,979	1,979	1,953	1,966	+0.25%	32,800	658億7760万	+1.39%
06/21	1,966	1,978	1,955	1,961	-0.25%	68,000	657億1006万	+1.13%
06/20	1,969	1,971	1,956	1,966	-0.15%	36,400	658億7760万	+1.44%
06/19	1,959	1,969	1,954	1,969	+0.87%	28,400	659億7813万	+1.65%
06/18	1,937	1,963	1,937	1,952	+0.77%	30,700	654億848万	+0.83%
06/17	1,957	1,957	1,924	1,937	-1.58%	44,100	649億585万	+0.05%
06/14	1,928	1,968	1,928	1,968	+1.39%	63,900	659億4462万	+1.65%
06/13	1,951	1,955	1,938	1,941	-0.77%	35,500	650億3989万	+0.15%
06/12	1,953	1,960	1,949	1,956	+0.31%	31,400	655億4252万	+0.88%
06/11	1,955	1,968	1,947	1,950	-0.26%	33,900	653億4146万	+0.52%
06/10	1,936	1,955	1,933	1,955	+1.56%	36,400	655億901万	+0.72%
06/07	1,925	1,933	1,922	1,925	0%	23,400	645億375万	-0.88%
06/06	1,929	1,930	1,917	1,925	-0.16%	41,700	645億375万	-0.98%
06/05	1,922	1,929	1,915	1,928	-0.1%	47,100	646億428万	-0.92%
06/04	1,937	1,941	1,930	1,930	-0.67%	23,500	646億7130万	-0.87%
06/03	1,940	1,954	1,938	1,943	+0.31%	29,400	651億691万	-0.31%
05/31	1,931	1,941	1,925	1,937	+0.89%	56,000	649億585万	-0.67%
05/30	1,906	1,920	1,898	1,920	+0.89%	41,800	643億3621万	-1.64%
05/29	1,912	1,920	1,902	1,903	-0.47%	29,000	637億6657万	-2.61%
05/28	1,927	1,927	1,908	1,912	-0.42%	28,200	640億6814万	-2.15%
05/27	1,930	1,930	1,909	1,920	-0.1%	24,800	643億3621万	-1.79%
05/24	1,910	1,922	1,905	1,922	+0.05%	34,700	644億323万	-1.64%
05/23	1,924	1,926	1,906	1,921	-0.16%	32,900	643億6972万	-1.79%
05/22	1,953	1,958	1,924	1,924	-1.33%	35,600	644億7025万	-1.79%
05/21	1,957	1,970	1,946	1,950	-0.36%	33,200	653億4146万	-0.56%
05/20	1,943	1,966	1,943	1,957	+0.62%	38,700	655億7602万	-0.25%
05/17	15:00 支配株主等に関する事項について
05/17	1,936	1,948	1,932	1,945	+0.52%	28,600	651億7392万	-0.92%
05/16	12:00 2024年3月期通期決算概況
05/16	12:00 2024年3月期通期決算補足資料
05/16	1,940	1,947	1,922	1,935	-0.31%	49,700	648億3884万	-1.53%
05/15	1,962	1,962	1,927	1,941	-0.51%	49,900	650億3989万	-1.27%
05/14	1,950	1,962	1,938	1,951	+0.1%	85,600	653億7497万	-0.81%
05/13	1,954	1,964	1,900	1,949	-2.74%	122,800	653億796万	-0.86%
05/10	15:00 2024年3月期決算短信〔日本基準〕(連結)
05/10	15:00 2024年3月期通期連結業績予想と実績の差異及び営業外収益の計上に関するお知らせ
05/10	1,998	2,007	1,983	2,004	+1.01%	122,400	671億5092万	+1.93%
05/09	1,975	1,990	1,971	1,984	+0.56%	47,200	664億8075万	+1.02%
05/08	1,972	1,986	1,971	1,973	-0.1%	35,000	661億1216万	+0.56%
05/07	1,984	1,995	1,966	1,975	+0.15%	57,800	661億7918万	+0.71%
05/02	1,982	1,982	1,967	1,972	+0.2%	28,300	660億7865万	+0.61%
05/01	1,969	1,976	1,962	1,968	-0.56%	22,800	659億4462万	+0.36%
04/30	1,982	1,984	1,966	1,979	+0.46%	38,000	663億1321万	+0.76%
04/26	1,971	1,976	1,949	1,970	+0.36%	47,700	660億1163万	+0.25%
04/25	1,975	1,978	1,961	1,963	-0.86%	21,500	657億7707万	-0.2%

2613 J-オイルミルズ

IR情報

2024/04/25～2024/09/19

IR情報＆株価推移

開示資料

決算

株式

チャート