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
04/28	3,140	3,230	3,135	3,180	+2.09%	100,400	555億6798万	+9.35%
04/25	3,085	3,160	3,085	3,115	+0.97%	64,700	544億3216万	+7.34%
04/24	3,105	3,150	3,070	3,085	-0.48%	52,800	539億793万	+6.42%
04/23	3,125	3,170	3,100	3,100	-0.48%	75,300	541億7005万	+6.97%
04/22	2,946	3,125	2,946	3,115	+5.45%	211,300	544億3216万	+7.64%
04/21	2,922	2,973	2,910	2,954	+0.37%	76,200	513億5295万	+2.25%
04/18	2,870	2,950	2,864	2,943	+3.44%	56,200	511億6173万	+1.9%
04/17	2,831	2,847	2,818	2,845	+0.42%	32,400	494億5807万	-1.49%
04/16	2,859	2,860	2,808	2,833	+0.14%	48,000	492億4946万	-2.07%
04/15	2,859	2,874	2,829	2,829	-0.18%	30,300	491億7993万	-2.35%
04/14	2,853	2,860	2,820	2,834	+0.53%	36,000	492億6685万	-2.38%
04/11	2,755	2,827	2,696	2,819	+0.71%	86,000	490億608万	-3.09%
04/10	2,804	2,804	2,739	2,799	+6.71%	90,300	486億5840万	-4.05%
04/09	2,654	2,663	2,541	2,623	-2.85%	155,100	455億9878万	-10.36%
04/08	2,626	2,710	2,626	2,700	+9.67%	115,900	469億3736万	-8.19%
04/07	2,439	2,530	2,435	2,462	-9.15%	184,900	427億9992万	-16.68%
04/04	2,738	2,750	2,636	2,710	-4.31%	255,300	471億1120万	-9%
04/03	2,775	2,854	2,772	2,832	-3.18%	132,700	492億3208万	-5.32%
04/02	2,925	2,926	2,877	2,925	0%	119,200	508億4881万	-2.5%
04/01	2,940	2,991	2,920	2,925	+0.86%	90,500	508億4881万	-2.63%
03/31	2,947	2,951	2,891	2,900	-3.14%	179,500	504億1420万	-3.59%
03/28	2,971	3,005	2,953	2,994	-2.16%	162,700	532億4592万	-0.7%
03/27	3,035	3,060	3,010	3,060	-0.16%	89,100	544億1968万	+1.32%
03/26	3,050	3,075	3,020	3,065	+0.66%	116,500	545億860万	+1.42%
03/25	3,035	3,060	2,995	3,045	+0.33%	97,800	541億5291万	+0.73%
03/24	3,075	3,105	3,030	3,035	-0.33%	121,800	539億7507万	+0.17%
03/21	3,035	3,085	3,035	3,045	-0.16%	61,300	541億5291万	+0.83%
03/19	3,010	3,075	3,000	3,050	+1.33%	71,600	542億4184万	+1.33%
03/18	3,000	3,090	2,996	3,010	+1.14%	177,900	535億3047万	+0.43%
03/17	2,983	2,994	2,943	2,976	+1.22%	136,300	529億2580万	-0.27%
03/14	2,940	2,970	2,920	2,940	-0.03%	135,800	522億8557万	-1.11%
03/13	16:00 自己株式の消却に関するお知らせ
03/13	16:00 子会社の役員等の人事異動に関するお知らせ
03/13	2,992	2,992	2,929	2,941	-1.47%	101,300	523億336万	-0.74%
03/12	2,960	2,993	2,912	2,985	+1.98%	96,900	530億8586万	+1.12%
03/11	2,925	2,950	2,861	2,927	-1.45%	177,300	520億5438万	-0.44%
03/10	3,035	3,035	2,963	2,970	-0.6%	86,700	528億1910万	+1.33%
03/07	2,956	2,991	2,911	2,988	-1.06%	124,000	531億3921万	+2.26%
03/06	3,040	3,050	2,995	3,020	+0.33%	94,100	537億831万	+3.74%
03/05	3,015	3,040	2,997	3,010	0%	41,400	535億3047万	+3.9%
03/04	3,050	3,055	2,985	3,010	-1.63%	72,400	535億3047万	+4.44%
03/03	3,025	3,075	3,020	3,060	+1.49%	62,100	544億1968万	+6.77%
02/28	3,045	3,045	2,987	3,015	-1.15%	167,800	536億1939万	+5.94%
02/27	3,025	3,060	3,000	3,050	0%	62,900	542億4184万	+7.81%
02/26	3,040	3,070	2,990	3,050	+0.49%	83,200	542億4184万	+8.54%
02/25	2,977	3,070	2,968	3,035	+0.5%	103,700	539億7507万	+8.74%
02/21	3,025	3,065	2,998	3,020	-1.47%	131,500	537億831万	+8.91%
02/20	3,100	3,100	3,030	3,065	-1.92%	76,200	545億860万	+11.29%
02/19	3,150	3,180	3,125	3,125	+0.32%	79,600	555億7565万	+14.34%
02/18	3,125	3,135	3,045	3,115	+0.97%	93,800	553億9781万	+14.94%
02/17	3,080	3,155	3,065	3,085	-4.19%	181,200	548億6428万	+14.73%
02/14	3,280	3,295	3,055	3,220	+15%	520,000	572億6515万	+20.55%
02/13	16:00 業績予想及び配当予想の修正に関するお知らせ
02/13	16:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,789	2,800	2,760	2,800	+0.86%	95,600	497億9578万	+5.74%
02/12	2,776	2,793	2,752	2,776	+1.54%	104,700	493億6896万	+5.03%
02/10	2,714	2,749	2,691	2,734	+1.45%	92,700	486億2203万	+3.56%
02/07	2,705	2,715	2,653	2,695	-0.07%	60,700	479億2844万	+2.08%
02/06	2,671	2,717	2,660	2,697	+0.97%	41,400	479億6401万	+2.08%
02/05	2,700	2,724	2,650	2,671	+0.07%	61,600	475億162万	+1.06%
02/04	2,704	2,728	2,654	2,669	-0.74%	85,600	474億6605万	+0.98%
02/03	2,700	2,700	2,665	2,689	-0.81%	55,500	478億2174万	+1.7%
01/31	2,718	2,736	2,688	2,711	-0.7%	52,700	482億1299万	+2.57%
01/30	2,697	2,735	2,692	2,730	+0.07%	45,800	485億5089万	+3.41%
01/29	2,700	2,753	2,698	2,728	+2.25%	97,700	485億1532万	+3.53%
01/28	2,615	2,712	2,615	2,668	+1.06%	72,000	474億4827万	+1.37%
01/27	2,600	2,649	2,598	2,640	+1.85%	50,700	469億5031万	+0.3%
01/24	2,593	2,600	2,569	2,592	+0.82%	51,900	460億9667万	-1.67%
01/23	2,585	2,594	2,561	2,571	-0.54%	47,200	457億2320万	-2.61%
01/22	2,592	2,622	2,580	2,585	+0.43%	31,300	459億7218万	-2.27%
01/21	2,593	2,593	2,561	2,574	+0.16%	36,100	457億7655万	-2.83%
01/20	2,573	2,589	2,560	2,570	-1.04%	32,100	457億541万	-3.17%
01/17	2,546	2,611	2,523	2,597	+1.8%	46,500	461億8559万	-2.33%
01/16	2,566	2,578	2,536	2,551	+0.55%	47,000	453億6751万	-4.13%
01/15	2,570	2,594	2,533	2,537	-0.39%	66,300	451億1854万	-4.84%
01/14	2,594	2,595	2,529	2,547	-1.85%	48,700	452億9638万	-4.68%
01/10	2,634	2,642	2,595	2,595	-1.56%	44,000	461億5002万	-3.14%
01/09	2,618	2,648	2,594	2,636	+0.23%	49,800	468億7917万	-1.75%
01/08	2,662	2,687	2,623	2,630	-2.16%	45,600	467億7247万	-2.08%
01/07	2,692	2,697	2,652	2,688	+0.07%	49,000	478億395万	-0.04%
01/06	2,760	2,765	2,681	2,686	-2.36%	57,400	477億6838万	+0.04%
2024
12/30	2,732	2,772	2,731	2,751	+0.7%	24,900	489億2436万	+2.42%
12/27	2,720	2,744	2,715	2,732	+0.55%	29,400	485億8646万	+1.79%
12/26	2,659	2,717	2,659	2,717	+1.34%	41,200	483億1969万	+1.27%
12/25	2,681	2,690	2,656	2,681	-0.33%	26,500	476億7946万	0%
12/24	2,673	2,691	2,670	2,690	+0.75%	17,800	478億3952万	+0.34%
12/23	2,678	2,715	2,638	2,670	+1.6%	29,900	474億8384万	-0.41%
12/20	2,630	2,657	2,624	2,628	+0.42%	40,000	467億3690万	-1.98%
12/19	2,596	2,624	2,582	2,617	-0.91%	29,600	465億4127万	-2.42%
12/18	2,636	2,676	2,608	2,641	-1.38%	42,400	469億6809万	-1.6%
12/17	2,710	2,740	2,678	2,678	-1.98%	29,700	476億2611万	-0.15%
12/16	2,729	2,743	2,702	2,732	+1.37%	30,100	485億8646万	+2.17%
12/13	2,678	2,719	2,678	2,695	-0.22%	41,100	479億2844万	+1.24%
12/12	2,718	2,729	2,692	2,701	+0.33%	46,600	480億3515万	+1.89%
12/11	2,677	2,701	2,657	2,692	+0.52%	40,800	478億7509万	+1.89%
12/10	2,733	2,733	2,677	2,678	-1.36%	31,900	476億2611万	+1.75%
12/09	2,665	2,718	2,650	2,715	+2.92%	36,200	482億8413万	+3.55%
12/06	2,687	2,691	2,638	2,638	-1.82%	38,700	469億1474万	+1.11%
12/05	16:00 2025年3月期中間期決算説明会資料
12/05	2,701	2,705	2,684	2,687	+0.04%	23,900	477億8617万	+3.35%
12/04	2,727	2,727	2,684	2,686	-1%	36,900	477億6838万	+3.83%
12/03	2,712	2,734	2,706	2,713	+0.41%	32,600	482億4856万	+5.36%
12/02	2,694	2,718	2,676	2,702	+0.37%	38,600	480億5293万	+5.46%
11/29	2,690	2,712	2,665	2,692	-0.41%	35,500	478億7509万	+5.69%
11/28	2,608	2,708	2,601	2,703	+3.6%	47,500	480億7071万	+6.63%

3443 川田テクノロジーズ

IR情報

2024/11/28～2025/04/28

IR情報＆株価推移

開示資料

決算

株式

チャート