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
05/16	1,704	1,742	1,682	1,718	+0.82%	231,500	533億7826万	+11.78%
05/15	14:20 (訂正)『「長期経営計画2030」策定のお知らせ』の一部訂正に関するお知らせ
05/15	12:30 「長期経営計画2030」策定のお知らせ
05/15	12:30 2025年3月期決算短信〔日本基準〕(連結)
05/15	12:30 剰余金の配当(増配)に関するお知らせ
05/15	1,565	1,740	1,535	1,704	+8.4%	654,700	529億4328万	+11.74%
05/14	1,560	1,572	1,538	1,572	+0.7%	63,600	488億4204万	+3.97%
05/13	1,565	1,572	1,552	1,561	+0.13%	50,200	485億27万	+3.58%
05/12	1,539	1,561	1,537	1,559	+1.3%	44,600	484億3813万	+3.59%
05/09	1,524	1,542	1,520	1,539	+0.98%	53,300	478億1673万	+2.33%
05/08	1,526	1,526	1,502	1,524	+0.13%	45,000	473億5068万	+1.33%
05/07	1,519	1,526	1,510	1,522	+0.73%	54,800	472億8854万	+1.13%
05/02	1,534	1,534	1,510	1,511	-1.05%	50,000	469億4677万	+0.27%
05/01	1,531	1,543	1,518	1,527	-0.91%	57,300	474億4389万	+1.06%
04/30	1,542	1,542	1,525	1,541	-0.77%	74,100	478億7887万	+1.78%
04/28	1,572	1,572	1,544	1,553	-0.77%	73,900	482億5171万	+2.51%
04/25	1,548	1,573	1,548	1,565	+0.97%	49,600	486億2455万	+3.23%
04/24	1,563	1,565	1,548	1,550	-0.83%	41,100	481億5850万	+2.18%
04/23	1,548	1,569	1,546	1,563	+1.23%	75,400	485億6241万	+2.96%
04/22	1,531	1,547	1,530	1,544	+0.85%	41,000	479億7208万	+1.65%
04/21	1,540	1,543	1,519	1,531	-0.65%	44,900	475億6817万	+0.79%
04/18	1,516	1,541	1,511	1,541	+2.26%	52,200	478億7887万	+1.38%
04/17	1,497	1,508	1,486	1,507	+0.74%	71,600	468億2249万	-0.92%
04/16	1,495	1,497	1,482	1,496	+0.94%	66,400	464億8072万	-1.71%
04/15	1,497	1,498	1,482	1,482	-0.13%	43,200	460億4574万	-2.69%
04/14	1,477	1,490	1,464	1,484	+1.64%	63,700	461億788万	-2.69%
04/11	1,428	1,461	1,412	1,460	-0.61%	94,200	453億6220万	-4.33%
04/10	1,491	1,491	1,450	1,469	+4.85%	110,500	456億4183万	-3.92%
04/09	1,409	1,422	1,384	1,401	-1.82%	157,300	435億2907万	-8.49%
04/08	1,416	1,454	1,406	1,427	+3.93%	160,100	443億3689万	-7.04%
04/07	1,378	1,398	1,339	1,373	-5.18%	260,800	426億5911万	-10.73%
04/04	1,479	1,479	1,423	1,448	-3.79%	211,700	449億8936万	-6.22%
04/03	1,500	1,512	1,492	1,505	-1.63%	108,600	467億6035万	-2.59%
04/02	1,547	1,549	1,521	1,530	-1.23%	73,200	475億3710万	-0.91%
04/01	1,578	1,584	1,548	1,549	+0.13%	73,100	481億2743万	+0.45%
03/31	1,558	1,562	1,532	1,547	-1.9%	122,400	480億6529万	+0.45%
03/28	1,559	1,599	1,557	1,577	-1.5%	166,600	489億9739万	+2.6%
03/27	1,604	1,605	1,588	1,601	+0.19%	219,000	497億4307万	+4.37%
03/26	1,586	1,598	1,576	1,598	+1.08%	104,900	496億4986万	+4.51%
03/25	1,584	1,584	1,568	1,581	+0.44%	88,100	491億2167万	+3.74%
03/24	1,595	1,595	1,564	1,574	-0.69%	120,600	489億418万	+3.55%
03/21	1,583	1,593	1,575	1,585	+0.19%	176,200	492億4595万	+4.48%
03/19	14:00 株主優待制度の優待の内容に関するお知らせ
03/19	1,575	1,589	1,573	1,582	+0.44%	88,400	491億5274万	+4.49%
03/18	1,575	1,586	1,574	1,575	+0.7%	91,500	489億3525万	+4.24%
03/17	1,569	1,573	1,561	1,564	+0.84%	75,000	485億9348万	+3.71%
03/14	1,550	1,556	1,545	1,551	-0.32%	86,100	481億8957万	+2.99%
03/13	1,540	1,557	1,540	1,556	+1.24%	82,500	483億4492万	+3.46%
03/12	1,522	1,537	1,521	1,537	+0.72%	59,000	477億5459万	+2.33%
03/11	1,515	1,526	1,502	1,526	+0.07%	78,000	474億1282万	+1.67%
03/10	1,533	1,537	1,525	1,525	+0.26%	59,400	473億8175万	+1.6%
03/07	1,515	1,526	1,507	1,521	-0.85%	64,200	472億5747万	+1.33%
03/06	1,520	1,539	1,519	1,534	+1.39%	85,100	476億6138万	+2.27%
03/05	1,505	1,515	1,504	1,513	+0.87%	70,900	470億891万	+0.93%
03/04	1,500	1,506	1,495	1,500	-0.66%	71,500	466億500万	+0.07%
03/03	1,510	1,517	1,503	1,510	+0.67%	70,800	469億1570万	+0.73%
02/28	1,491	1,501	1,486	1,500	+0.33%	72,400	466億500万	+0.07%
02/27	1,480	1,495	1,480	1,495	+1.08%	67,600	464億4965万	-0.27%
02/26	1,478	1,480	1,463	1,479	-0.2%	73,900	459億5253万	-1.4%
02/25	16:30 役員候補者の決定等に関するお知らせ
02/25	16:30 執行役員人事に関するお知らせ
02/25	1,473	1,486	1,467	1,482	+0.14%	69,900	460億4574万	-1.27%
02/21	1,480	1,484	1,470	1,480	-0.2%	118,500	459億8360万	-1.46%
02/20	1,490	1,493	1,478	1,483	-0.4%	92,900	460億7681万	-1.33%
02/19	1,488	1,497	1,480	1,489	+0.07%	113,200	462億6323万	-1%
02/18	1,488	1,492	1,477	1,488	+0.47%	66,900	462億3216万	-1.13%
02/17	15:00 業績連動型株式報酬制度への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ
02/17	1,485	1,496	1,481	1,481	+0.14%	62,600	460億1467万	-1.66%
02/14	1,499	1,499	1,475	1,479	-1.2%	166,800	459億5253万	-1.92%
02/13	1,500	1,504	1,492	1,497	-0.13%	67,900	465億1179万	-0.93%
02/12	10:20 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
02/12	1,500	1,501	1,489	1,499	-0.07%	82,100	465億7393万	-0.86%
02/10	16:35 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
02/10	12:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	1,511	1,514	1,483	1,500	-0.73%	216,300	466億500万	-0.99%
02/07	1,509	1,517	1,502	1,511	-0.13%	58,800	469億4677万	-0.33%
02/06	1,514	1,514	1,507	1,513	+0.27%	41,600	470億891万	-0.2%
02/05	1,505	1,514	1,500	1,509	+0.53%	67,600	468億8463万	-0.53%
02/04	1,516	1,518	1,495	1,501	-0.6%	138,700	466億3607万	-0.99%
02/03	1,521	1,521	1,507	1,510	-0.72%	95,100	469億1570万	-0.33%
01/31	1,528	1,528	1,508	1,521	-0.2%	47,100	472億5747万	+0.53%
01/30	1,511	1,524	1,503	1,524	+0.99%	80,000	473億5068万	+0.86%
01/29	1,518	1,518	1,507	1,509	-0.13%	55,400	468億8463万	+0.07%
01/28	15:00 連結子会社の北九州再生資源ヤード開設に関するお知らせ
01/28	1,509	1,517	1,506	1,511	-0.07%	47,600	469億4677万	+0.33%
01/27	1,514	1,519	1,506	1,512	+0.67%	72,100	469億7784万	+0.53%
01/24	1,505	1,508	1,495	1,502	+0.13%	75,800	466億6714万	-0.07%
01/23	1,505	1,505	1,495	1,500	-0.27%	95,500	466億500万	-0.13%
01/22	1,509	1,511	1,497	1,504	0%	46,400	467億2928万	+0.2%
01/21	1,511	1,516	1,497	1,504	-0.27%	69,300	467億2928万	+0.27%
01/20	1,514	1,515	1,502	1,508	-0.26%	70,700	468億5356万	+0.6%
01/17	1,500	1,514	1,497	1,512	+0.8%	78,500	469億7784万	+0.93%
01/16	1,518	1,519	1,498	1,500	-1.19%	87,200	466億500万	+0.27%
01/15	1,510	1,522	1,508	1,518	+0.73%	62,900	471億6426万	+1.54%
01/14	1,530	1,530	1,496	1,507	-1.5%	134,700	468億2249万	+0.94%
01/10	1,528	1,541	1,527	1,530	+0.33%	63,300	475億3710万	+2.48%
01/09	1,539	1,539	1,521	1,525	-1.04%	78,000	473億8175万	+2.35%
01/08	1,541	1,545	1,534	1,541	0%	69,200	478億7887万	+3.56%
01/07	1,555	1,555	1,534	1,541	-0.58%	89,800	478億7887万	+3.84%
01/06	1,550	1,556	1,537	1,550	+1.37%	107,800	481億5850万	+4.73%
2024
12/30	1,538	1,539	1,525	1,529	-0.07%	65,200	475億603万	+3.66%
12/27	1,521	1,530	1,508	1,530	+0.72%	112,500	475億3710万	+4.01%
12/26	1,487	1,519	1,486	1,519	+2.22%	147,100	471億9533万	+3.54%
12/25	1,484	1,486	1,470	1,486	+0.41%	49,400	461億7002万	+1.5%
12/24	1,467	1,480	1,462	1,480	+0.89%	50,400	459億8360万	+1.23%
12/23	1,471	1,472	1,459	1,467	+0.69%	51,300	455億7969万	+0.41%
12/20	16:00 完全子会社の吸収合併(簡易合併)に関するお知らせ
12/20	1,462	1,471	1,457	1,457	-0.14%	82,400	452億6899万	-0.21%
12/19	1,450	1,465	1,448	1,459	+0.21%	62,000	453億3113万	-0.07%
12/18	1,470	1,471	1,456	1,456	-1.15%	65,600	452億3792万	-0.21%
12/17	1,486	1,488	1,472	1,473	-0.41%	55,500	457億6611万	+0.96%
12/16	1,486	1,486	1,478	1,479	+0.34%	47,200	459億5253万	+1.44%
12/13	1,476	1,479	1,464	1,474	-0.74%	83,600	457億9718万	+1.17%

3036 アルコニックス

IR情報

2024/12/13～2025/05/16

IR情報＆株価推移

開示資料

決算

株式

チャート