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
04/25	512	512	506	510	+0.2%	106,500	547億2380万	+2.2%
04/24	517	518	508	509	-1.36%	108,500	546億1650万	+2%
04/23	514	516	512	516	+1.38%	88,500	553億6761万	+3.2%
04/22	501	510	501	509	+1.19%	64,700	546億1650万	+1.8%
04/21	500	505	496	503	+0.4%	107,400	539億7269万	+0.6%
04/18	498	502	496	501	+1.01%	70,800	537億5809万	0%
04/17	491	497	491	496	+0.61%	52,200	532億2158万	-1.2%
04/16	495	499	492	493	-0.4%	60,900	528億9968万	-1.99%
04/15	498	500	495	495	-0.6%	67,100	531億1428万	-1.79%
04/14	495	499	492	498	+1.43%	79,700	534億3618万	-1.58%
04/11	479	499	475	491	-0.41%	297,000	526億8507万	-3.35%
04/10	494	495	484	493	+5.79%	210,300	528億9968万	-3.14%
04/09	470	471	461	466	-1.89%	196,300	500億253万	-8.81%
04/08	464	475	463	475	+6.03%	169,000	509億6825万	-7.41%
04/07	452	459	442	448	-5.88%	405,400	480億7110万	-13.18%
04/04	481	484	470	476	-2.26%	213,600	510億7555万	-8.29%
04/03	481	487	478	487	-1.42%	138,200	522億5587万	-6.53%
04/02	499	499	493	494	-0.8%	92,200	530億698万	-5.36%
04/01	509	510	498	498	-0.99%	123,400	534億3618万	-4.78%
03/31	513	513	501	503	-2.9%	291,800	539億7269万	-3.82%
03/28	520	524	515	518	-1.52%	552,900	555億8221万	-1.15%
03/27	522	529	519	526	0%	1,189,200	564億4063万	+0.38%
03/26	518	527	516	526	+1.54%	392,600	564億4063万	+0.38%
03/25	519	524	515	518	+0.39%	151,200	555億8221万	-0.96%
03/24	519	522	515	516	-0.96%	460,300	553億6761万	-1.34%
03/21	518	526	516	521	0%	199,900	559億412万	-0.38%
03/19	522	524	520	521	-0.19%	77,400	559億412万	-0.19%
03/18	524	527	522	522	0%	132,100	560億1142万	0%
03/17	523	527	521	522	-0.57%	224,200	560億1142万	+0.19%
03/14	519	526	518	525	+0.19%	98,600	563億3333万	+0.77%
03/13	525	528	519	524	+0.38%	99,400	562億2602万	+0.77%
03/12	518	524	514	522	0%	191,100	560億1142万	+0.38%
03/11	522	527	520	522	-1.88%	276,900	560億1142万	+0.58%
03/10	535	537	530	532	-1.85%	116,200	570億8444万	+2.5%
03/07	534	544	530	542	+0.74%	147,700	581億5745万	+4.43%
03/06	532	541	528	538	+1.51%	152,300	577億2825万	+4.06%
03/05	529	536	523	530	+0.19%	245,500	568億6983万	+2.71%
03/04	533	533	525	529	-0.75%	91,300	567億6253万	+2.92%
03/03	527	533	522	533	+2.5%	117,800	571億9174万	+4.1%
02/28	524	527	520	520	-0.95%	100,800	557億9682万	+1.96%
02/27	517	525	517	525	+1.16%	134,600	563億3333万	+3.14%
02/26	520	520	511	519	+0.58%	245,100	556億8952万	+2.37%
02/25	510	516	507	516	+0.39%	78,000	553億6761万	+2.18%
02/21	516	517	511	514	-0.58%	91,100	551億5301万	+1.98%
02/20	522	523	514	517	-0.58%	131,000	554億7491万	+2.99%
02/19	520	525	518	520	+0.19%	185,400	557億9682万	+3.79%
02/18	515	519	513	519	+0.58%	111,800	556億8952万	+4.01%
02/17	512	519	512	516	+0.98%	188,500	553億6761万	+3.82%
02/14	512	514	507	511	+0.2%	157,200	548億3110万	+3.02%
02/13	505	512	505	510	+0.39%	151,800	547億2380万	+3.24%
02/12	508	513	504	508	+0.59%	149,500	545億920万	+3.04%
02/10	509	510	505	505	-1.37%	215,200	541億8729万	+2.64%
02/07	505	513	503	512	+0.99%	311,000	549億3841万	+4.07%
02/06	516	520	501	507	-2.31%	468,000	544億190万	+3.26%
02/05	15:30 株主優待制度の変更(拡充)に関するお知らせ
02/05	15:30 令和7年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	519	524	516	519	+0.97%	214,500	556億8952万	+5.7%
02/04	514	518	507	514	+0.98%	288,000	551億5301万	+4.9%
02/03	513	515	507	509	-1.55%	218,300	546億1650万	+4.09%
01/31	520	520	511	517	+0.58%	168,900	554億7491万	+5.94%
01/30	511	518	510	514	+0.59%	190,500	551億5301万	+5.54%
01/29	501	513	501	511	+2.4%	162,600	548億3110万	+5.14%
01/28	494	504	494	499	+1.42%	249,200	535億4348万	+2.89%
01/27	491	495	488	492	+1.86%	264,300	527億9237万	+1.44%
01/24	485	489	482	483	+0.21%	259,900	518億2666万	-0.41%
01/23	478	482	478	482	+0.42%	119,700	517億1936万	-0.82%
01/22	481	482	477	480	-0.21%	195,100	515億475万	-1.23%
01/21	480	482	478	481	+0.21%	71,300	516億1206万	-1.23%
01/20	474	480	474	480	+1.27%	108,100	515億475万	-1.44%
01/17	478	478	471	474	-1.25%	243,400	508億6095万	-2.87%
01/16	480	484	477	480	+0.84%	102,000	515億475万	-1.64%
01/15	476	478	474	476	+0.42%	96,000	510億7555万	-2.66%
01/14	478	482	474	474	-0.63%	166,200	508億6095万	-3.07%
01/10	481	481	476	477	-0.42%	82,600	511億8285万	-2.65%
01/09	478	482	475	479	+0.63%	123,900	513億9745万	-2.44%
01/08	484	484	476	476	-1.24%	220,600	510億7555万	-3.25%
01/07	487	487	481	482	-0.62%	222,400	517億1936万	-2.23%
01/06	497	499	485	485	-2.22%	192,200	520億4126万	-1.82%
2024
12/30	500	500	493	496	-0.6%	70,500	532億2158万	+0.4%
12/27	495	501	495	499	+0.81%	132,900	535億4348万	+1.01%
12/26	492	495	490	495	+0.61%	175,000	531億1428万	+0.41%
12/25	492	493	486	492	+0.2%	76,700	527億9237万	0%
12/24	491	491	486	491	+0.41%	55,100	526億8507万	-0.2%
12/23	488	490	485	489	+0.82%	137,800	524億7047万	-0.61%
12/20	488	489	485	485	-0.61%	119,300	520億4126万	-1.42%
12/19	491	493	486	488	-1.01%	127,800	523億6317万	-0.81%
12/18	498	500	493	493	-1.4%	63,600	528億9968万	+0.2%
12/17	500	501	496	500	+0.6%	88,700	536億5079万	+1.63%
12/16	495	500	493	497	0%	93,700	533億2888万	+1.02%
12/13	491	498	491	497	+0.4%	147,300	533億2888万	+1.02%
12/12	495	500	491	495	+0.61%	194,100	531億1428万	+0.61%
12/11	493	496	492	492	-0.2%	77,100	527億9237万	0%
12/10	494	500	493	493	0%	75,300	528億9968万	+0.2%
12/09	488	498	487	493	+1.65%	99,500	528億9968万	+0.2%
12/06	487	491	485	485	-0.41%	113,200	520億4126万	-1.42%
12/05	493	494	487	487	-0.2%	109,700	522億5587万	-1.22%
12/04	496	498	488	488	-2.01%	150,300	523億6317万	-1.21%
12/03	498	503	493	498	-0.2%	126,400	534億3618万	+0.61%
12/02	505	507	499	499	-0.6%	54,300	535億4348万	+0.6%
11/29	504	506	502	502	-0.2%	74,600	538億6539万	+1.21%
11/28	500	507	498	503	0%	107,300	539億7269万	+1.21%
11/27	492	512	491	503	+2.24%	245,500	539億7269万	+1.41%

3232 三重交通グループ HD

IR情報

2024/11/27～2025/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート