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	937	938	930	938	0%	3,500	165億7858万	-0.74%
04/25	941	942	935	938	-0.42%	5,200	165億7858万	-1.05%
04/24	951	952	942	942	-0.42%	4,800	166億4928万	-0.95%
04/23	951	951	943	946	-0.53%	2,400	167億1998万	-0.73%
04/22	945	954	944	951	+1.28%	8,000	168億835万	-0.52%
04/21	939	946	936	939	-0.53%	4,900	165億9626万	-1.98%
04/18	926	944	924	944	+1.72%	5,200	166億8463万	-1.77%
04/17	930	934	919	928	-0.54%	5,400	164億184万	-3.63%
04/16	930	933	917	933	0%	7,200	164億9021万	-3.42%
04/15	947	947	930	933	-0.64%	4,600	164億9021万	-3.62%
04/14	942	945	932	939	+1.29%	7,100	165億9626万	-3.3%
04/11	908	927	900	927	+1.42%	10,000	163億8416万	-4.73%
04/10	925	931	911	914	+0.44%	11,600	161億5440万	-6.45%
04/09	906	915	891	910	-0.55%	9,000	160億8370万	-7.14%
04/08	890	922	890	915	+4.57%	12,000	161億7207万	-6.82%
04/07	880	887	854	875	-3.85%	41,500	154億6510万	-11.17%
04/04	920	925	902	910	-2.57%	22,900	160億8370万	-7.99%
04/03	925	938	923	934	-0.64%	11,300	165億788万	-5.75%
04/02	950	965	938	940	-1.26%	11,300	166億1393万	-5.34%
04/01	973	973	951	952	-1.04%	15,800	168億2602万	-4.23%
03/31	975	975	956	962	-1.64%	19,700	170億277万	-3.22%
03/28	967	987	967	978	-5.32%	35,300	172億8556万	-1.71%
03/27	1,024	1,034	1,024	1,033	+0.88%	32,500	182億5765万	+3.82%
03/26	1,025	1,025	1,015	1,024	+0.69%	18,800	180億9858万	+3.23%
03/25	1,019	1,020	1,010	1,017	+0.99%	10,400	179億7486万	+2.73%
03/24	1,017	1,020	1,000	1,007	-0.98%	19,700	177億9812万	+1.92%
03/21	1,011	1,019	1,008	1,017	+1.29%	25,200	179億7486万	+3.04%
03/19	1,015	1,015	1,004	1,004	-0.89%	12,200	177億4509万	+1.93%
03/18	1,015	1,016	1,005	1,013	+0.6%	13,400	179億416万	+3.05%
03/17	1,010	1,015	1,006	1,007	+0.6%	12,800	177億9812万	+2.65%
03/14	998	1,005	998	1,001	+0.3%	9,200	176億9207万	+2.25%
03/13	1,000	1,003	998	998	+0.2%	6,400	176億3905万	+2.25%
03/12	996	1,000	996	996	+0.1%	5,600	176億370万	+2.36%
03/11	997	1,001	992	995	-0.3%	13,400	175億8602万	+2.58%
03/10	1,004	1,006	996	998	-0.4%	12,900	176億3905万	+3.21%
03/07	1,003	1,013	1,000	1,002	-1.47%	13,800	177億974万	+3.83%
03/06	1,034	1,038	1,003	1,017	+3.25%	96,300	179億7486万	+5.61%
03/05	15:30 配当予想の修正(増配)に関するお知らせ
03/05	985	989	982	985	+0.31%	6,700	174億928万	+2.39%
03/04	979	988	975	982	-0.3%	8,800	173億5626万	+2.19%
03/03	981	985	978	985	+1.65%	16,700	174億928万	+2.6%
02/28	969	974	966	969	0%	6,800	171億2649万	+1.04%
02/27	963	975	963	969	+0.62%	5,700	171億2649万	+1.15%
02/26	965	971	963	963	-0.72%	2,600	170億2044万	+0.52%
02/25	970	977	960	970	0%	6,400	171億4416万	+1.25%
02/21	961	971	957	970	-0.1%	3,100	171億4416万	+1.36%
02/20	972	972	955	971	-0.1%	11,100	171億6184万	+1.57%
02/19	969	972	966	972	+0.1%	1,900	171億7951万	+1.67%
02/18	973	980	964	971	+0.73%	3,900	171億6184万	+1.57%
02/17	980	980	964	964	-1.63%	10,700	170億3812万	+0.84%
02/14	985	985	961	980	0%	12,200	173億2091万	+2.4%
02/13	16:30 2025年３月期第３四半期決算説明資料公開のお知らせ
02/13	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	963	980	963	980	+1.55%	24,400	173億2091万	+2.51%
02/12	962	965	955	965	+0.31%	8,400	170億5579万	+0.94%
02/10	959	962	954	962	+1.05%	8,600	170億277万	+0.52%
02/07	952	952	943	952	+0.32%	5,900	168億2602万	-0.52%
02/06	936	950	936	949	+1.39%	7,900	167億7300万	-0.84%
02/05	937	938	930	936	+0.86%	4,800	165億4323万	-2.09%
02/04	926	937	924	928	+0.22%	16,500	164億184万	-2.83%
02/03	930	930	921	926	+0.98%	13,400	163億6649万	-3.04%
01/31	950	953	915	917	-1.82%	65,200	162億742万	-3.98%
01/30	965	970	934	934	-3.71%	82,800	165億788万	-2.2%
01/29	969	971	965	970	0%	15,700	171億4416万	+1.68%
01/28	969	970	965	970	+0.1%	4,000	171億4416万	+1.89%
01/27	969	969	959	969	+1.15%	7,000	171億2649万	+2%
01/24	967	967	958	958	-0.42%	6,400	169億3207万	+1.05%
01/23	953	964	946	962	+1.48%	7,600	170億277万	+1.69%
01/22	965	965	948	948	-0.84%	11,700	167億5533万	+0.42%
01/21	957	964	953	956	-0.42%	8,100	168億9672万	+1.38%
01/20	943	960	942	960	+1.8%	12,200	169億6742万	+1.91%
01/17	962	964	942	943	-2.08%	25,500	166億6695万	+0.32%
01/16	970	973	963	963	-0.93%	15,300	170億2044万	+2.67%
01/15	970	975	965	972	+0.1%	13,600	171億7951万	+3.85%
01/14	980	980	970	971	0%	13,300	171億6184万	+3.96%
01/10	978	978	971	971	-0.61%	6,900	171億6184万	+4.18%
01/09	970	977	969	977	+0.72%	13,200	172億6788万	+5.05%
01/08	976	979	970	970	-0.61%	17,500	171億4416万	+4.53%
01/07	983	983	974	976	+0.21%	15,900	172億5021万	+5.4%
01/06	979	985	972	974	+0.21%	22,800	172億1486万	+5.41%
2024
12/30	954	979	950	972	+2.32%	20,400	171億7951万	+5.31%
12/27	925	950	923	950	+3.6%	21,500	167億9068万	+3.15%
12/26	920	924	917	917	-0.65%	21,000	162億742万	-0.43%
12/25	924	925	920	923	-0.11%	19,100	163億1347万	+0.11%
12/24	925	925	922	924	+0.11%	11,300	163億3114万	+0.11%
12/23	924	925	921	923	+0.11%	11,100	163億1347万	0%
12/20	918	923	918	922	+0.55%	13,000	162億9579万	-0.32%
12/19	915	919	914	917	0%	9,900	162億742万	-0.97%
12/18	918	925	917	917	+0.33%	14,900	162億742万	-1.08%
12/17	915	919	913	914	-0.33%	10,500	161億5440万	-1.51%
12/16	914	917	911	917	+0.22%	16,500	162億742万	-1.29%
12/13	918	919	915	915	-0.11%	9,500	161億7207万	-1.51%
12/12	915	919	915	916	+0.11%	5,600	161億8975万	-1.51%
12/11	920	924	914	915	-0.44%	10,300	161億7207万	-1.61%
12/10	915	919	912	919	+0.99%	11,800	162億4277万	-1.18%
12/09	910	915	910	910	0%	16,400	160億8370万	-2.05%
12/06	913	915	910	910	-0.22%	11,000	160億8370万	-2.15%
12/05	917	917	912	912	-0.65%	11,300	161億1905万	-1.94%
12/04	918	926	916	918	0%	11,400	162億2509万	-1.29%
12/03	921	926	918	918	-0.76%	12,600	162億2509万	-1.29%
12/02	940	940	919	925	+0.54%	14,200	163億4882万	-0.54%
11/29	928	928	916	920	-0.11%	11,900	162億6044万	-0.97%
11/28	935	936	921	921	-1.07%	5,900	162億7812万	-0.97%

3484 イノベーション HD

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