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
04/24	2,484	2,485	2,484	2,485	+0.2%	400	39億8097万	+0.61%
04/22	2,476	2,485	2,476	2,480	+1.02%	1,300	39億7296万	+0.45%
04/19	2,455	2,455	2,454	2,455	-0.12%	300	39億3291万	-0.45%
04/18	2,458	2,458	2,458	2,458	0%	100	39億3771万	-0.32%
04/17	2,458	2,458	2,458	2,458	+0.16%	300	39億3771万	-0.28%
04/16	2,454	2,454	2,454	2,454	-1.25%	200	39億3130万	-0.37%
04/15	2,470	2,485	2,470	2,485	+0.53%	400	39億8097万	+0.93%
04/12	2,483	2,483	2,472	2,472	-0.44%	200	39億6014万	+0.41%
04/09	2,483	2,483	2,483	2,483	+1.35%	100	39億7776万	+0.89%
04/05	2,484	2,484	2,450	2,450	-1.41%	500	39億2490万	-0.45%
04/04	2,485	2,485	2,485	2,485	0%	100	39億8097万	+0.89%
04/03	2,484	2,485	2,484	2,485	+0.93%	200	39億8097万	+0.81%
04/02	2,476	2,476	2,462	2,462	-0.93%	300	39億4412万	-0.28%
04/01	2,485	2,485	2,485	2,485	0%	100	39億8097万	+0.4%
03/29	2,485	2,485	2,432	2,485	+0.24%	2,100	39億8097万	+0.28%
03/28	2,479	2,479	2,479	2,479	-2.02%	100	39億7135万	-0.16%
03/27	2,535	2,535	2,520	2,530	+1.28%	400	40億5306万	+1.85%
03/26	2,498	2,498	2,497	2,498	+0.52%	500	40億179万	+0.73%
03/25	2,498	2,498	2,470	2,485	-0.56%	800	39億8097万	+0.2%
03/22	2,481	2,499	2,481	2,499	+0.73%	300	40億339万	+0.68%
03/21	2,479	2,481	2,476	2,481	+1.85%	1,100	39億7456万	0%
03/19	2,462	2,480	2,436	2,436	-0.16%	500	39億247万	-1.85%
03/18	2,440	2,440	2,440	2,440	+0.83%	100	39億888万	-1.73%
03/15	2,401	2,420	2,401	2,420	+1.09%	200	38億7684万	-2.62%
03/14	2,460	2,469	2,394	2,394	-2.6%	1,500	38億3518万	-3.78%
03/12	2,415	2,458	2,415	2,458	+1.78%	700	39億3771万	-1.36%
03/11	2,432	2,432	2,400	2,415	-1.07%	700	38億6883万	-3.17%
03/08	2,440	2,499	2,434	2,441	+0.04%	1,900	39億1048万	-2.24%
03/07	2,411	2,440	2,384	2,440	+0.74%	5,500	39億888万	-2.36%
03/06	2,420	2,439	2,411	2,422	-0.12%	500	38億8004万	-3.16%
03/05	2,442	2,458	2,412	2,425	-2.53%	2,000	38億8485万	-3.23%
03/04	2,449	2,488	2,449	2,488	+2.51%	700	39億8577万	-0.84%
03/01	2,463	2,465	2,420	2,427	-2.96%	6,400	38億8805万	-3.35%
02/29	2,532	2,532	2,460	2,501	+0.77%	3,500	40億660万	-0.52%
02/28	2,550	2,551	2,482	2,482	-2.63%	1,700	39億7616万	-1.23%
02/26	2,525	2,558	2,525	2,549	-1.01%	800	40億8349万	+1.39%
02/22	2,617	2,617	2,575	2,575	-1.34%	500	41億2515万	+2.39%
02/21	2,583	2,610	2,583	2,610	+1.75%	300	41億8122万	+3.78%
02/20	2,609	2,609	2,559	2,565	-1.69%	700	41億913万	+2.03%
02/19	2,525	2,609	2,525	2,609	+4.4%	1,500	41億7961万	+3.78%
02/16	2,475	2,499	2,475	2,499	+2%	300	40億339万	-0.52%
02/15	2,523	2,523	2,450	2,450	-1.65%	1,700	39億2490万	-2.55%
02/14	2,574	2,574	2,472	2,491	-1.31%	1,400	39億9058万	-0.91%
02/13	15:00 連結業績予想及び配当予想の修正(増配)に関するお知らせ
02/13	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,517	2,524	2,501	2,524	+1.98%	1,000	40億4344万	+0.36%
02/09	2,482	2,482	2,475	2,475	-1.28%	300	39億6495万	-1.51%
02/08	2,508	2,508	2,500	2,507	+1.29%	300	40億1621万	-0.32%
02/07	2,475	2,475	2,475	2,475	-0.44%	200	39億6495万	-1.59%
02/05	2,466	2,486	2,466	2,486	-0.44%	200	39億8257万	-1.19%
02/02	2,450	2,497	2,450	2,497	-0.04%	400	40億19万	-0.6%
01/29	2,493	2,498	2,422	2,498	-0.04%	2,200	40億179万	-0.44%
01/26	2,490	2,504	2,490	2,499	+0.44%	500	40億339万	-0.32%
01/25	2,488	2,488	2,488	2,488	0%	400	39億8577万	-0.8%
01/24	2,488	2,488	2,488	2,488	-0.48%	300	39億8577万	-0.76%
01/23	2,518	2,518	2,480	2,500	-1.54%	700	40億500万	-0.28%
01/22	2,562	2,562	2,539	2,539	+1.07%	600	40億6747万	+1.24%
01/19	2,499	2,512	2,499	2,512	-0.28%	300	40億2422万	+0.2%
01/18	2,500	2,519	2,480	2,519	+0.76%	900	40億3543万	+0.4%
01/17	2,500	2,500	2,500	2,500	+0.64%	200	40億500万	-0.4%
01/16	2,500	2,500	2,484	2,484	-0.64%	300	39億7936万	-1%
01/15	2,541	2,541	2,480	2,500	-3.1%	1,300	40億500万	-0.48%
01/11	2,580	2,580	2,580	2,580	+0.04%	100	41億3316万	+2.83%
01/10	2,579	2,579	2,579	2,579	-0.35%	100	41億3155万	+3.12%
01/09	2,510	2,588	2,510	2,588	+1.09%	700	41億4597万	+3.81%
01/05	2,560	2,560	2,560	2,560	+0.23%	100	41億112万	+3.1%
2023
12/29	2,579	2,619	2,554	2,554	+0.27%	2,400	40億9150万	+3.23%
12/28	2,521	2,570	2,513	2,547	+3.08%	700	40億8029万	+3.41%
12/27	2,494	2,494	2,463	2,471	-0.92%	300	39億5854万	+0.77%
12/26	2,494	2,494	2,494	2,494	0%	100	39億9538万	+2.05%
12/25	2,576	2,576	2,494	2,494	-1.27%	700	39億9538万	+2.47%
12/22	2,549	2,598	2,508	2,526	+1%	1,400	40億4665万	+4.21%
12/21	2,442	2,501	2,442	2,501	+0.44%	300	40億660万	+3.56%
12/20	2,446	2,500	2,446	2,490	+3.66%	3,100	39億8898万	+3.23%
12/19	2,402	2,402	2,402	2,402	-0.74%	100	38億4800万	-0.21%
12/18	2,410	2,428	2,410	2,420	-0.58%	300	38億7684万	+0.58%
12/14	2,437	2,474	2,434	2,434	-3.53%	400	38億9926万	+1.29%
12/13	2,523	2,523	2,523	2,523	+2.02%	100	40億4184万	+5.13%
12/11	2,473	2,473	2,473	2,473	0%	100	39億6174万	+3.39%
12/08	2,529	2,529	2,473	2,473	-2.25%	2,700	39億6174万	+3.69%
12/07	2,530	2,530	2,530	2,530	-0.04%	200	40億5306万	+6.26%
12/06	2,536	2,536	2,531	2,531	-0.75%	200	40億5466万	+6.34%
12/05	2,550	2,550	2,550	2,550	0%	100	40億8510万	+7.82%
12/04	2,506	2,550	2,506	2,550	+3.03%	1,100	40億8510万	+8.56%
12/01	2,500	2,500	2,475	2,475	-2.94%	200	39億6495万	+6.13%
11/30	2,450	2,550	2,406	2,550	+5.46%	1,500	40億8510万	+10.06%
11/29	2,444	2,450	2,400	2,418	+0.75%	1,800	38億7363万	+5.08%
11/28	2,361	2,449	2,361	2,400	+1.27%	1,700	38億4480万	+4.85%
11/27	2,342	2,370	2,327	2,370	+1.5%	1,000	37億9674万	+4.04%
11/24	2,335	2,335	2,335	2,335	0%	400	37億4067万	+2.95%
11/22	2,322	2,335	2,322	2,335	+2.41%	200	37億4067万	+3.36%
11/20	2,280	2,280	2,280	2,280	+0.04%	1,000	36億5256万	+1.29%
11/17	2,279	2,279	2,279	2,279	+0.8%	100	36億5095万	+1.51%
11/16	2,261	2,261	2,261	2,261	+0.71%	100	36億2212万	+1.03%
11/15	2,251	2,251	2,240	2,245	+0.22%	900	35億9649万	+0.54%
11/14	2,305	2,305	2,240	2,240	-2.82%	1,700	35億8848万	+0.49%
11/13	15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結)
11/13	2,424	2,424	2,305	2,305	-4.91%	2,200	36億9261万	+3.55%
11/10	2,424	2,424	2,424	2,424	+1.68%	100	38億8324万	+9.19%
11/08	2,377	2,434	2,360	2,384	+1.02%	800	38億1916万	+7.87%
11/06	2,357	2,360	2,350	2,360	+0.04%	400	37億8072万	+7.22%
11/02	2,351	2,381	2,351	2,359	+0.34%	900	37億7911万	+7.52%
11/01	2,323	2,351	2,323	2,351	+0.9%	800	37億6630万	+7.55%
10/25	15:00 配当方針の変更、配当予想の修正(増配)及び剰余金の配当(中間配当・増配)に関するお知らせ
10/25	15:00 本店移転日の決定に関するお知らせ

3437 特殊電極

IR情報

2023/11/01～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート