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
04/23	2,949	2,954	2,863	2,938	+0.31%	81,000	522億5000万	-7.64%
04/22	2,900	2,943	2,880	2,929	+1.42%	93,200	520億8995万	-8.3%
04/19	2,982	3,000	2,819	2,888	-4.53%	189,600	513億6079万	-9.95%
04/18	2,957	3,055	2,951	3,025	+1.41%	73,900	537億9723万	-6.14%
04/17	2,958	3,020	2,905	2,983	+1.64%	112,200	530億5029万	-7.68%
04/16	3,000	3,005	2,929	2,935	-2.98%	118,500	521億9665万	-9.19%
04/15	3,005	3,030	2,969	3,025	-0.49%	116,500	537億9723万	-6.55%
04/12	3,080	3,080	3,040	3,040	-0.65%	78,400	540億6399万	-6.26%
04/11	3,070	3,075	3,020	3,060	+0.49%	55,100	544億1968万	-5.76%
04/10	3,035	3,070	3,025	3,045	-0.16%	112,100	541億5291万	-6.34%
04/09	3,080	3,085	3,025	3,050	-0.65%	134,300	180億5011万	-6.27%
04/08	3,135	3,135	3,025	3,070	-1.92%	226,400	545億9752万	-5.57%
04/05	3,165	3,215	3,115	3,130	-4.28%	175,200	556億6457万	-3.63%
04/04	3,290	3,335	3,245	3,270	-0.76%	94,200	581億5436万	+0.83%
04/03	3,235	3,350	3,210	3,295	-0.3%	152,000	585億9897万	+1.89%
04/02	3,340	3,380	3,285	3,305	-1.05%	107,100	587億7681万	+2.48%
04/01	3,430	3,460	3,325	3,340	-2.62%	128,300	593億9926万	+3.89%
04/01	株式分割 1→3
03/29	3,270	3,440	3,255	3,430	+5.38%	172,700	609億9984万	+7.02%
03/28	3,255	3,360	3,205	3,255	-5.19%	226,900	578億8760万	+2.13%
03/27	3,490	3,490	3,417	3,433	-1.62%	168,600	610億5912万	+8.07%
03/26	3,423	3,497	3,413	3,490	+1.36%	105,900	620億6689万	+10.41%
03/25	3,443	3,517	3,420	3,443	-0.96%	176,700	612億3696万	+9.8%
03/22	3,460	3,483	3,390	3,477	+2.56%	153,300	618億2977万	+11.68%
03/21	3,333	3,420	3,313	3,390	+3.25%	183,300	601億8677万	+9.5%
03/19	3,260	3,290	3,207	3,283	+0.72%	106,200	582億9298万	+6.6%
03/18	3,260	3,277	3,187	3,260	+0.31%	159,000	578億7872万	+6.99%
03/15	3,300	3,300	3,200	3,250	-1.52%	162,000	577億118万	+7.72%
03/14	3,247	3,300	3,223	3,300	+2.91%	229,800	585億8889万	+10.44%
03/13	3,233	3,317	3,163	3,207	+6.65%	548,100	569億3183万	+8.48%
03/12	16:00 業績予想及び配当予想の修正に関するお知らせ
03/12	16:00 「人権方針」策定に関するお知らせ
03/12	3,023	3,023	2,947	3,007	-2.06%	111,000	533億8099万	+2.69%
03/11	3,133	3,133	3,033	3,070	-3.66%	155,100	545億542万	+5.61%
03/08	3,077	3,227	3,053	3,187	+1.92%	132,600	565億7674万	+10.53%
03/07	3,200	3,200	3,097	3,127	-1.47%	138,600	555億1149万	+9.44%
03/06	3,083	3,193	3,043	3,173	+2.48%	152,700	563億4002万	+12.05%
03/05	3,007	3,107	2,987	3,097	+4.03%	149,700	549億7887万	+10.4%
03/04	2,977	3,017	2,927	2,977	-1.33%	155,400	528億4836万	+7.27%
03/01	2,977	3,047	2,973	3,017	+0.56%	132,600	535億5853万	+9.62%
02/29	3,003	3,020	2,953	3,000	-1.32%	197,400	532億6263万	+10.05%
02/28	3,030	3,100	3,000	3,040	-0.55%	138,600	539億7279万	+12.51%
02/27	3,040	3,133	3,040	3,057	-0.54%	81,000	542億6870万	+14.23%
02/26	3,113	3,180	3,063	3,073	-0.32%	134,100	545億6460万	+16.15%
02/22	2,987	3,100	2,983	3,083	+3.47%	167,700	547億4214万	+17.86%
02/21	3,030	3,063	2,970	2,980	-0.45%	125,700	529億128万	+15.24%
02/20	3,087	3,100	2,993	2,993	-1.43%	130,500	531億3798万	+16.88%
02/19	2,917	3,037	2,917	3,037	+5.93%	190,500	539億724万	+19.74%
02/16	2,903	2,987	2,867	2,867	-0.35%	177,600	508億8938万	+14.35%
02/15	3,087	3,087	2,877	2,877	-5.68%	260,700	510億6690万	+15.67%
02/14	3,130	3,230	3,040	3,050	+2.35%	553,800	541億4393万	+23.68%
02/13	2,980	2,980	2,980	2,980	+20.16%	51,900	529億128万	+22.33%
02/09	16:00 連結子会社(川田テクノシステム)株式の追加取得による完全子会社化に関するお知らせ
02/09	16:00 株式分割および株式分割に伴う定款の一部変更に関するお知らせ
02/09	16:00 業績予想及び配当予想の修正に関するお知らせ
02/09	16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	2,500	2,530	2,447	2,480	-0.67%	92,400	440億2523万	+3.03%
02/08	2,500	2,540	2,460	2,497	-1.32%	48,900	443億2110万	+4.11%
02/07	2,493	2,543	2,493	2,530	+1.47%	30,300	449億1283万	+6.08%
02/06	2,510	2,547	2,487	2,493	-0.66%	29,100	442億6192万	+5.25%
02/05	2,483	2,510	2,460	2,510	+1.07%	45,300	445億5779万	+6.67%
02/02	2,487	2,513	2,453	2,483	+0.4%	35,700	440億8440万	+6.35%
02/01	2,517	2,527	2,473	2,473	-2.37%	43,800	439億688万	+6.66%
01/31	2,523	2,533	2,487	2,533	+1.06%	64,200	449億7201万	+9.95%
01/30	2,567	2,567	2,497	2,507	+0.8%	78,000	444億9862万	+9.75%
01/29	2,450	2,547	2,433	2,487	+5.82%	216,300	441億4358万	+9.74%
01/26	2,383	2,390	2,350	2,350	-1.81%	29,700	417億1745万	+4.4%
01/25	2,360	2,407	2,360	2,393	+0.7%	27,000	424億8671万	+6.89%
01/24	2,407	2,407	2,363	2,377	-1.11%	28,500	421億9084万	+6.62%
01/23	2,380	2,430	2,357	2,403	+0.98%	88,200	426億6423万	+8.21%
01/22	2,323	2,380	2,323	2,380	+2.44%	43,500	422億5002万	+7.55%
01/19	2,320	2,323	2,297	2,323	0%	26,700	412億4406万	+5.32%
01/18	2,320	2,340	2,320	2,323	+0.14%	17,100	412億4406万	+5.46%
01/17	2,327	2,363	2,320	2,320	-1.14%	45,300	411億8489万	+5.55%
01/16	2,370	2,370	2,333	2,347	-0.98%	36,600	416億5828万	+6.86%
01/15	2,337	2,400	2,337	2,370	+1.72%	58,800	420億7250万	+8.02%
01/12	2,357	2,387	2,327	2,330	-1.55%	48,300	413億6241万	+6.39%
01/11	2,347	2,373	2,337	2,367	+1.14%	48,600	420億1332万	+8.07%
01/10	2,297	2,370	2,280	2,340	+1.89%	106,200	415億3993万	+6.9%
01/09	15:00 令和6年能登半島地震の影響に関するお知らせ
01/09	2,257	2,317	2,243	2,297	+1.77%	61,200	407億7067万	+4.92%
01/05	2,270	2,283	2,240	2,257	-0.44%	48,900	400億6059万	+3.14%
01/04	2,273	2,377	2,257	2,267	+4.13%	157,800	402億3811万	+3.64%
2023
12/29	2,110	2,203	2,110	2,177	+2.35%	66,300	386億4042万	-0.43%
12/28	2,067	2,143	2,067	2,127	+2.41%	48,900	377億5282万	-2.85%
12/27	2,067	2,077	2,037	2,077	0%	71,100	368億6521万	-5.3%
12/26	2,083	2,093	2,067	2,077	0%	32,700	368億6521万	-5.61%
12/25	2,093	2,113	2,067	2,077	-0.8%	33,300	368億6521万	-5.78%
12/22	2,047	2,093	2,047	2,093	+2.95%	75,300	371億6108万	-5.32%
12/21	2,050	2,067	2,033	2,033	-1.77%	54,000	360億9595万	-8.37%
12/20	2,110	2,110	2,070	2,070	-0.96%	57,000	367億4686万	-7.17%
12/19	2,073	2,097	2,050	2,090	+0.8%	40,500	371億190万	-6.74%
12/18	2,070	2,080	2,023	2,073	-2.35%	54,600	368億604万	-7.89%
12/15	2,167	2,183	2,120	2,123	-2.3%	66,300	376億9364万	-5.92%
12/14	2,223	2,223	2,167	2,173	-1.36%	17,400	385億8125万	-3.75%
12/13	2,217	2,230	2,183	2,203	-0.45%	48,300	391億1381万	-2.38%
12/12	2,237	2,247	2,210	2,213	-1.48%	40,200	392億9133万	-1.98%
12/11	2,227	2,247	2,203	2,247	+1.51%	55,800	398億8307万	-0.5%
12/08	2,237	2,257	2,213	2,213	-2.06%	63,300	392億9133万	-1.98%
12/07	2,280	2,280	2,253	2,260	-1.45%	27,000	401億1976万	+0.04%
12/06	2,270	2,307	2,270	2,293	+1.33%	42,300	407億1150万	+1.61%
12/05	2,310	2,327	2,263	2,263	-2.86%	52,200	401億7894万	+0.55%
12/04	2,357	2,357	2,307	2,330	-0.85%	44,700	413億6241万	+3.65%
12/01	2,330	2,380	2,327	2,350	+0.71%	77,100	417億1745万	+4.91%
11/30	2,300	2,333	2,260	2,333	+2.34%	89,400	414億2159万	+4.45%
11/29	2,227	2,290	2,200	2,280	+2.4%	101,400	404億7481万	+2.47%
11/28	2,240	2,257	2,213	2,227	-0.74%	56,400	395億2803万	+0.44%
11/27	2,253	2,267	2,233	2,243	-0.15%	66,900	398億2390万	+1.42%

3443 川田テクノロジーズ

IR情報

2023/11/27～2024/04/23

IR情報＆株価推移

開示資料

決算

株式

チャート