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	1,238	1,239	1,224	1,233	+0.49%	28,900	189億4421万	+4.94%
04/24	1,235	1,238	1,227	1,227	-0.24%	33,700	188億5202万	+4.51%
04/23	1,216	1,230	1,214	1,230	+1.82%	50,400	188億9811万	+4.86%
04/22	1,209	1,217	1,203	1,208	-0.08%	20,000	185億6010万	+3.16%
04/21	1,212	1,215	1,203	1,209	+0.08%	26,400	185億7546万	+3.42%
04/18	1,181	1,208	1,181	1,208	+2.29%	26,000	185億6010万	+3.51%
04/17	1,187	1,187	1,176	1,181	-0.51%	21,200	181億4526万	+1.37%
04/16	1,179	1,187	1,171	1,187	+1.63%	30,700	182億3745万	+1.98%
04/15	1,160	1,174	1,153	1,168	+2.1%	30,500	179億4553万	+0.52%
04/14	1,121	1,144	1,118	1,144	+2.6%	45,100	175億7678万	-1.38%
04/11	15:30 株主優待オリジナルカタログギフト掲載品の内容決定に関するお知らせ
04/11	15:30 2025年5月期通期業績予想の修正及び期末配当予想の据え置きに関するお知らせ
04/11	15:30 タイ子会社における設備投資に関するお知らせ
04/11	15:30 2025年5月期第3四半期決算短信〔日本基準〕(連結)
04/11	1,119	1,127	1,091	1,115	-0.89%	62,200	171億3122万	-3.88%
04/10	1,177	1,177	1,122	1,125	+4.46%	42,000	172億8486万	-3.02%
04/09	1,090	1,090	1,062	1,077	-2.53%	41,200	165億4737万	-7.16%
04/08	1,094	1,118	1,085	1,105	+5.64%	50,500	169億7757万	-4.91%
04/07	1,024	1,074	1,020	1,046	-6.1%	111,000	160億7108万	-10.14%
04/04	1,121	1,134	1,094	1,114	-4.38%	88,300	171億1585万	-4.54%
04/03	1,150	1,166	1,144	1,165	-1.19%	59,700	178億9943万	-0.26%
04/02	1,210	1,211	1,179	1,179	-2.56%	59,000	181億1453万	+1.03%
04/01	1,221	1,226	1,210	1,210	-0.9%	33,500	185億9083万	+3.86%
03/31	1,215	1,225	1,197	1,221	-0.16%	66,100	187億5983万	+5.17%
03/28	1,206	1,238	1,203	1,223	+1.49%	39,900	187億9056万	+5.8%
03/27	1,203	1,210	1,200	1,205	0%	18,300	185億1401万	+4.6%
03/26	1,208	1,212	1,204	1,205	+0.42%	18,100	185億1401万	+4.87%
03/25	1,206	1,211	1,197	1,200	-0.17%	18,500	184億3718万	+4.71%
03/24	1,205	1,205	1,190	1,202	-0.25%	24,900	184億6791万	+5.07%
03/21	1,183	1,205	1,180	1,205	+1.6%	29,100	185億1401万	+5.61%
03/19	1,182	1,190	1,177	1,186	+0.25%	22,900	182億2208万	+4.31%
03/18	1,179	1,183	1,175	1,183	+1.11%	15,000	181億7599万	+4.32%
03/17	1,170	1,175	1,168	1,170	+0.86%	25,500	179億7625万	+3.45%
03/14	1,152	1,160	1,152	1,160	+0.69%	17,000	178億2261万	+2.84%
03/13	1,144	1,157	1,144	1,152	+0.79%	20,800	176億9970万	+2.4%
03/12	1,133	1,144	1,131	1,143	+0.53%	17,200	175億6142万	+1.87%
03/11	1,130	1,137	1,120	1,137	+0.35%	25,100	174億6923万	+1.52%
03/10	1,150	1,150	1,131	1,133	0%	33,200	174億777万	+1.43%
03/07	1,130	1,134	1,121	1,133	+0.27%	16,200	174億777万	+1.71%
03/06	1,118	1,135	1,118	1,130	+1.16%	24,200	173億6168万	+1.62%
03/05	1,117	1,122	1,109	1,117	-0.53%	20,100	171億6194万	+0.72%
03/04	1,146	1,146	1,115	1,123	-2.6%	45,600	172億5413万	+1.35%
03/03	1,139	1,153	1,139	1,153	+1.68%	38,500	177億1506万	+4.25%
03/01	株式分割 1→2
02/28	1,131	1,135	1,124	1,134	+0.18%	27,300	174億2314万	+2.9%
02/27	1,130	1,138	1,130	1,132	+0.31%	19,700	173億9241万	+3%
02/26	1,131	1,134	1,122	1,129	-0.22%	25,600	173億3863万	+2.97%
02/25	1,128	1,137	1,115	1,131	+1.85%	28,400	173億7705万	+3.29%
02/21	1,115	1,116	1,103	1,111	-0.05%	31,000	170億6208万	+1.69%
02/20	1,127	1,127	1,108	1,111	-1.38%	39,000	170億6976万	+1.93%
02/19	1,126	1,131	1,117	1,127	+0.54%	20,600	173億791万	+3.54%
02/18	1,140	1,143	1,121	1,121	-1.28%	34,200	172億1572万	+3.27%
02/17	1,139	1,148	1,133	1,135	+0.09%	30,400	174億3850万	+5%
02/14	1,130	1,145	1,130	1,134	+0.62%	41,400	174億2314万	+5.19%
02/13	1,115	1,135	1,115	1,127	+1.44%	48,600	173億1559万	+4.93%
02/12	1,115	1,115	1,101	1,111	+0.05%	20,000	170億6976万	+3.73%
02/10	1,109	1,113	1,106	1,111	+0.41%	27,800	170億6208万	+3.88%
02/07	15:30 株式分割に関するお知らせ(基準日公告日決定)
02/07	1,100	1,110	1,099	1,106	+1.1%	24,800	169億9294万	+3.66%
02/06	1,090	1,097	1,090	1,094	+0.41%	4,800	168億857万	+2.82%
02/05	1,092	1,103	1,083	1,090	-0.23%	30,600	167億3943万	+2.59%
02/04	1,083	1,100	1,083	1,092	+1.63%	37,600	167億7784万	+3.02%
02/03	1,078	1,087	1,074	1,075	-0.14%	34,200	165億896万	+1.66%
01/31	1,065	1,084	1,062	1,076	+1.85%	39,000	165億3201万	+2.09%
01/30	1,070	1,074	1,055	1,057	-1.58%	193,600	162億3240万	+0.52%
01/29	1,070	1,085	1,069	1,074	+0.47%	21,200	164億9360万	+2.34%
01/28	1,077	1,078	1,066	1,069	-1.25%	26,400	164億1678万	+2.05%
01/27	1,062	1,082	1,062	1,082	+1.88%	27,800	166億2419万	+3.64%
01/24	1,067	1,067	1,059	1,062	+0.47%	16,800	163億1691万	+2.02%
01/23	1,065	1,068	1,055	1,057	-0.75%	35,200	162億4009万	+1.63%
01/22	1,071	1,075	1,064	1,065	-0.47%	40,200	163億6300万	+2.6%
01/21	1,079	1,080	1,066	1,070	-0.93%	32,000	164億3982万	+3.38%
01/20	1,070	1,086	1,065	1,080	+1.89%	41,000	165億9346万	+4.55%
01/17	1,055	1,063	1,047	1,060	+0.33%	40,800	162億8618万	+2.91%
01/16	1,082	1,082	1,048	1,057	-2.4%	87,000	162億3240万	+2.77%
01/15	1,061	1,100	1,061	1,083	+4.64%	188,400	166億3188万	+5.51%
01/14	15:30 2025年5月期第2四半期(中間期)決算短信〔日本基準〕(連結)
01/14	15:30 株式分割及び配当予想の修正並びに株主優待制度の変更(拡充)に関するお知らせ
01/14	1,036	1,038	1,023	1,035	-0.39%	46,000	158億9439万	+1.22%
01/10	15:30 2025年5月期第2四半期(中間期)業績予想の修正に関するお知らせ
01/10	1,040	1,047	1,039	1,039	-0.38%	16,000	159億5585万	+1.71%
01/09	1,048	1,050	1,043	1,043	-0.57%	24,600	160億1730万	+2.31%
01/08	1,050	1,056	1,049	1,049	-0.43%	15,200	161億949万	+3.2%
01/07	1,050	1,058	1,048	1,053	+0.38%	23,800	161億7863万	+3.85%
01/06	1,058	1,058	1,048	1,049	-0.29%	32,000	161億1717万	+3.66%
2024
12/30	1,044	1,057	1,044	1,052	+0.81%	26,600	161億6326万	+4.06%
12/27	1,045	1,049	1,038	1,044	-0.14%	41,000	160億3267万	+3.42%
12/26	1,029	1,047	1,028	1,045	+1.55%	57,800	160億5571万	+3.67%
12/25	1,017	1,029	1,017	1,029	+1.58%	42,600	158億988万	+2.29%
12/24	1,006	1,018	1,003	1,013	+0.75%	46,600	155億6406万	+0.7%
12/23	1,009	1,012	1,005	1,006	-0.35%	31,600	154億4882万	-0.05%
12/20	1,010	1,019	1,009	1,009	0%	25,000	155億260万	+0.3%
12/19	1,005	1,012	1,001	1,009	+0.2%	24,800	155億260万	+0.3%
12/18	1,008	1,012	1,005	1,007	-0.1%	18,000	154億7187万	+0.1%
12/17	1,017	1,017	1,008	1,008	-0.59%	16,600	154億8723万	+0.2%
12/16	1,019	1,020	1,011	1,014	-0.44%	22,200	155億7942万	+0.8%
12/13	1,008	1,024	1,008	1,019	+1.09%	45,800	156億4856万	+1.24%
12/12	1,014	1,014	1,006	1,008	-0.25%	44,600	154億7955万	+0.15%
12/11	1,009	1,014	999	1,010	+0.65%	66,800	155億1796万	+0.3%
12/10	1,008	1,009	1,002	1,004	-0.05%	33,600	154億1809万	-0.45%
12/09	1,003	1,008	1,003	1,004	-0.25%	30,600	154億2578万	-0.4%
12/06	1,005	1,009	1,001	1,007	0%	26,000	154億6419万	-0.25%
12/05	999	1,007	999	1,007	+1%	31,200	154億6419万	-0.35%
12/04	998	1,003	993	997	-0.2%	33,600	153億1054万	-1.43%
12/03	985	1,003	985	999	+1.53%	73,200	153億4127万	-1.33%
12/02	985	988	981	984	-0.3%	68,800	151億1081万	-2.82%
11/29	994	995	987	987	-0.75%	97,200	151億5690万	-2.62%
11/28	990	1,000	988	994	-1.29%	125,800	152億7213万	-2.07%
11/27	1,011	1,011	1,000	1,007	-0.35%	134,800	154億7187万	-0.89%
11/22	15:00 海外子会社設立に関するお知らせ
11/22	15:00 東京証券取引所における銘柄略称変更に関するお知らせ

3501 SUMINOE

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