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
01/23	15:30 当社株式の上場廃止のお知らせ
01/23	2,392	2,400	2,392	2,392	-0.04%	45,000	1011億9343万	+0.04%
01/22	2,392	2,396	2,392	2,393	0%	13,600	1012億3573万	+0.08%
01/21	2,392	2,394	2,392	2,393	0%	8,700	1012億3573万	+0.08%
01/20	2,392	2,395	2,392	2,393	0%	2,800	1012億3573万	+0.13%
01/17	2,392	2,397	2,392	2,393	+0.04%	17,200	1012億3573万	+0.13%
01/16	2,392	2,395	2,392	2,392	-0.04%	6,300	1011億9343万	+0.04%
01/15	2,392	2,396	2,392	2,393	+0.04%	21,300	1012億3573万	+0.08%
01/14	2,391	2,395	2,391	2,392	+0.04%	48,500	1011億9343万	+0.04%
01/10	2,391	2,393	2,391	2,391	+0.04%	8,000	1011億5112万	0%
01/09	2,390	2,394	2,390	2,390	0%	23,500	1011億882万	-0.04%
01/08	2,390	2,393	2,390	2,390	+0.04%	48,800	1011億882万	-0.08%
01/07	2,393	2,395	2,389	2,389	-0.17%	120,400	1010億6651万	-0.13%
01/06	2,390	2,393	2,390	2,393	+0.13%	101,100	1012億3573万	+0.04%
2024
12/30	2,393	2,394	2,390	2,390	-0.13%	69,800	1011億882万	-0.08%
12/27	2,390	2,393	2,390	2,393	+0.17%	112,500	1012億3573万	+0.04%
12/26	2,390	2,393	2,389	2,389	-0.13%	485,800	1010億6651万	-0.17%
12/25	2,390	2,392	2,387	2,392	+0.08%	144,600	1011億9343万	-0.04%
12/24	2,390	2,391	2,390	2,390	-0.13%	137,000	1011億882万	-0.13%
12/23	15:30 豊田通商株式会社による当社株式に対する株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ
12/23	2,390	2,393	2,390	2,393	+0.13%	58,000	1012億3573万	0%
12/20	2,391	2,395	2,390	2,390	0%	758,100	1011億882万	-0.13%
12/19	2,390	2,392	2,389	2,390	+0.04%	69,500	1011億882万	-0.17%
12/18	2,390	2,392	2,388	2,389	0%	57,300	1010億6651万	-0.21%
12/17	2,390	2,396	2,389	2,389	0%	103,500	1010億6651万	-0.21%
12/16	2,389	2,395	2,389	2,389	0%	162,100	1010億6651万	-0.21%
12/13	2,388	2,400	2,387	2,389	+0.08%	57,800	1010億6651万	-0.25%
12/12	16:00 親会社である豊田通商株式会社による当社株式に対する公開買付けの結果に関するお知らせ
12/12	2,390	2,394	2,386	2,387	+0.04%	58,200	1009億8190万	-0.33%
12/11	2,388	2,394	2,384	2,386	0%	86,200	1009億3960万	-0.38%
12/10	2,389	2,396	2,386	2,386	-0.42%	80,000	1009億3960万	-0.42%
12/09	2,396	2,398	2,396	2,396	-0.04%	30,900	1013億6265万	0%
12/06	2,396	2,398	2,396	2,397	0%	78,000	1014億495万	+0.04%
12/05	2,397	2,397	2,396	2,397	+0.04%	41,400	1014億495万	+0.04%
12/04	2,396	2,397	2,396	2,396	0%	108,400	1013億6265万	+0.5%
12/03	2,397	2,397	2,396	2,396	0%	167,900	1013億6265万	+1.65%
12/02	2,396	2,397	2,396	2,396	0%	88,000	1013億6265万	+2.88%
11/29	2,396	2,397	2,396	2,396	0%	120,800	1013億6265万	+4.17%
11/28	2,396	2,397	2,396	2,396	0%	140,100	1013億6265万	+5.46%
11/27	2,397	2,397	2,396	2,396	-0.04%	76,800	1013億6265万	+6.77%
11/26	2,396	2,398	2,396	2,397	+0.04%	73,900	1014億495万	+8.12%
11/25	2,396	2,398	2,396	2,396	0%	243,600	1013億6265万	+9.41%
11/22	2,396	2,397	2,396	2,396	0%	228,900	1013億6265万	+10.72%
11/21	2,396	2,397	2,396	2,396	0%	79,800	1013億6265万	+12.12%
11/20	2,396	2,397	2,396	2,396	-0.04%	56,800	1013億6265万	+13.5%
11/19	2,396	2,398	2,396	2,397	+0.04%	98,100	1014億495万	+14.96%
11/18	2,396	2,398	2,396	2,396	0%	274,500	1013億6265万	+16.37%
11/15	2,396	2,397	2,396	2,396	0%	163,600	1013億6265万	+17.86%
11/14	2,396	2,398	2,396	2,396	0%	281,800	1013億6265万	+19.44%
11/13	2,397	2,397	2,396	2,396	0%	115,300	1013億6265万	+21.01%
11/12	2,397	2,397	2,396	2,396	0%	119,600	1013億6265万	+22.56%
11/11	2,395	2,398	2,395	2,396	+0.04%	263,600	1013億6265万	+24.21%
11/08	2,396	2,397	2,395	2,395	-0.04%	252,400	1013億2034万	+25.79%
11/07	2,396	2,397	2,396	2,396	0%	328,800	1013億6265万	+27.65%
11/06	2,395	2,397	2,395	2,396	0%	246,900	1013億6265万	+29.37%
11/05	2,395	2,397	2,395	2,396	+0.04%	917,600	1013億6265万	+31.29%
11/01	2,395	2,396	2,394	2,395	0%	1,095,200	1013億2034万	+33.06%
10/31	2,394	2,396	2,394	2,395	+13.78%	1,862,700	1013億2034万	+34.85%
10/30	2,105	2,105	2,105	2,105	+23.46%	69,300	890億5191万	+20.22%
10/29	17:00 親会社である豊田通商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
10/29	17:00 2025年3月期期末配当予想の修正(無配)に関するお知らせ
10/29	17:00 2025年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
10/29	1,697	1,708	1,687	1,705	+0.47%	46,600	721億2993万	-1.84%
10/28	1,676	1,697	1,670	1,697	+1.19%	43,700	717億9149万	-2.47%
10/25	1,685	1,692	1,665	1,677	-1.29%	51,600	709億4539万	-3.79%
10/24	1,699	1,699	1,684	1,699	-0.23%	32,300	718億7610万	-2.64%
10/23	1,713	1,721	1,703	1,703	-0.18%	31,300	720億4532万	-2.41%
10/22	1,730	1,730	1,700	1,706	-1.39%	33,800	721億7223万	-2.23%
10/21	1,740	1,743	1,730	1,730	-0.57%	24,300	731億8755万	-0.86%
10/18	1,741	1,743	1,730	1,740	+0.23%	26,200	736億1060万	-0.23%
10/17	1,749	1,749	1,736	1,736	+0.29%	21,300	734億4138万	-0.4%
10/16	1,741	1,759	1,731	1,731	-1.37%	25,300	732億2986万	-0.69%
10/15	1,745	1,759	1,743	1,755	+0.75%	22,100	742億4518万	+0.69%
10/11	1,739	1,756	1,738	1,742	+0.06%	31,200	736億9521万	0%
10/10	1,756	1,756	1,733	1,741	+0.23%	26,600	736億5291万	-0.06%
10/09	1,751	1,751	1,731	1,737	-0.29%	20,400	734億8369万	-0.4%
10/08	1,751	1,756	1,734	1,742	-1.58%	29,900	736億9521万	-0.29%
10/07	1,791	1,791	1,769	1,770	+1.09%	44,800	748億7975万	+1.14%
10/04	1,759	1,765	1,750	1,751	+0.17%	32,800	740億7596万	+0.06%
10/03	1,765	1,769	1,744	1,748	+0.58%	29,500	739億4904万	-0.17%
10/02	1,743	1,757	1,735	1,738	-1.14%	43,800	735億2599万	-0.86%
10/01	1,730	1,766	1,727	1,758	+1.74%	48,900	743億7209万	+0.23%
09/30	1,720	1,736	1,715	1,728	-1.82%	49,900	731億294万	-1.54%
09/27	1,783	1,783	1,748	1,760	-2.22%	55,500	744億5670万	+0.17%
09/26	1,783	1,801	1,777	1,800	+1.64%	84,500	761億4890万	+2.45%
09/25	1,772	1,780	1,757	1,771	-0.06%	39,000	749億2205万	+0.85%
09/24	1,788	1,788	1,761	1,772	+0.4%	64,300	749億6436万	+0.97%
09/20	1,784	1,787	1,765	1,765	-0.11%	69,000	746億6822万	+0.51%
09/19	1,760	1,775	1,749	1,767	+2.55%	63,300	747億5283万	+0.68%
09/18	1,724	1,734	1,712	1,723	+0.53%	43,100	728億9142万	-1.66%
09/17	1,710	1,717	1,694	1,714	+0.35%	68,400	725億1067万	-2.17%
09/13	1,704	1,719	1,702	1,708	+0.06%	65,200	722億5684万	-2.4%
09/12	1,708	1,722	1,690	1,707	+1.37%	61,300	722億1454万	-2.35%
09/11	1,719	1,723	1,669	1,684	-1.98%	70,900	712億4152万	-3.61%
09/10	1,730	1,735	1,718	1,718	-1.77%	56,500	726億7989万	-1.66%
09/09	1,690	1,755	1,689	1,749	+1.51%	69,100	739億9135万	+0.52%
09/06	1,746	1,746	1,718	1,723	-0.98%	48,900	728億9142万	-1.03%
09/05	1,740	1,764	1,721	1,740	-0.06%	51,300	736億1060万	-0.4%
09/04	1,775	1,777	1,738	1,741	-3.01%	97,500	736億5291万	-0.74%
09/03	1,809	1,811	1,795	1,795	-0.44%	37,000	759億3737万	+1.99%
09/02	1,823	1,828	1,794	1,803	-0.44%	46,300	762億7581万	+2.27%
08/30	1,795	1,814	1,790	1,811	+1.63%	46,800	766億1425万	+2.43%
08/29	1,788	1,792	1,777	1,782	+0.11%	30,400	753億8741万	+0.51%
08/28	1,788	1,788	1,772	1,780	-0.45%	22,800	753億280万	-0.11%
08/27	1,779	1,794	1,777	1,788	+1.48%	37,000	756億4124万	-0.17%
08/26	12:00 組織改定に関するお知らせ
08/26	1,782	1,783	1,757	1,762	-1.01%	44,500	745億4131万	-2.11%

エレマテック（2715）のIR情報・決算資料

2024/08/26～2025/01/23

IR情報＆株価推移

開示資料

決算

株式

チャート