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
06/05	1,231	1,236	1,188	1,208	-2.27%	69,500	209億2203万	+10.32%
06/04	1,204	1,277	1,204	1,236	+3.17%	132,000	214億698万	+13.81%
06/03	1,221	1,250	1,192	1,198	-1.56%	118,000	207億4884万	+11.44%
06/02	1,183	1,225	1,178	1,217	+2.18%	107,500	210億7791万	+14.17%
05/30	1,154	1,191	1,154	1,191	+3.3%	83,700	206億2760万	+12.68%
05/29	1,143	1,163	1,133	1,153	+0.79%	76,200	199億6946万	+10.02%
05/28	1,119	1,147	1,106	1,144	+2.79%	62,500	198億1358万	+9.79%
05/27	1,092	1,115	1,088	1,113	+1.92%	37,100	192億7667万	+7.43%
05/26	1,073	1,092	1,060	1,092	+2.44%	31,200	189億1296万	+6.02%
05/23	1,040	1,068	1,040	1,066	+2.5%	25,400	184億6265万	+4%
05/22	1,018	1,088	1,018	1,040	+2.16%	108,500	180億1235万	+1.96%
05/21	1,024	1,038	1,018	1,018	-0.97%	32,300	176億3132万	+0.1%
05/20	1,022	1,063	1,021	1,028	+1.28%	60,800	178億451万	+1.38%
05/19	999	1,030	985	1,015	+0.2%	60,300	175億7936万	+0.4%
05/16	1,086	1,106	1,004	1,013	-8.08%	100,000	175億4472万	+0.7%
05/15	14:30 2025年3月期決算短信〔日本基準〕(連結)
05/15	14:30 2025年3月期事業構造改善費用(特別損失)の計上及び通期連結業績予想と実績との差異に関するお知らせ
05/15	14:30 役員報酬減額の継続に関するお知らせ
05/15	1,135	1,149	1,081	1,102	-1.61%	176,400	190億8616万	+9.98%
05/14	1,083	1,120	1,081	1,120	+3.23%	59,800	193億9791万	+12.9%
05/13	1,071	1,088	1,066	1,085	+1.88%	87,600	187億9173万	+10.15%
05/12	1,066	1,090	1,051	1,065	+1.33%	123,500	184億4533万	+8.45%
05/09	1,062	1,080	1,051	1,051	+0.1%	43,100	182億286万	+7.14%
05/08	1,056	1,058	1,043	1,050	-1.13%	38,900	181億8554万	+6.82%
05/07	1,059	1,078	1,034	1,062	+0.85%	148,400	183億9338万	+7.82%
05/02	1,052	1,065	1,035	1,053	+0.1%	36,500	182億3750万	+6.69%
05/01	999	1,086	996	1,052	+4.68%	263,100	182億2018万	+6.26%
04/30	987	1,008	987	1,005	+2.55%	29,900	174億616万	+1.31%
04/28	969	1,000	947	980	+1.03%	191,000	169億7317万	-1.61%
04/25	976	1,002	961	970	0%	98,400	167億9998万	-3.1%
04/24	985	990	970	970	-1.32%	34,200	167億9998万	-3.58%
04/23	978	987	973	983	+1.55%	8,900	170億2513万	-2.77%
04/22	994	995	966	968	-3.49%	27,300	167億6534万	-4.72%
04/21	983	1,006	983	1,003	+0.5%	24,700	173億7152万	-1.76%
04/18	972	998	972	998	+2.89%	38,200	172億8492万	-2.54%
04/17	951	972	951	970	+2%	24,400	167億9998万	-5.64%
04/16	945	957	940	951	+0.63%	9,400	164億7090万	-7.94%
04/15	959	969	943	945	-1.36%	19,200	163億6699万	-8.96%
04/14	959	998	958	958	+1.48%	28,500	165億9214万	-8.33%
04/11	919	944	919	944	-1.15%	37,200	163億4967万	-10.1%
04/10	939	967	935	955	+6.82%	53,500	165億4018万	-9.56%
04/09	896	904	862	894	-2.93%	34,500	154億8369万	-15.66%
04/08	884	933	884	921	+9.77%	43,200	159億5132万	-13.68%
04/07	809	893	809	839	-12.51%	97,300	145億3111万	-21.88%
04/04	969	980	934	959	-4.48%	137,800	166億946万	-11.61%
04/03	1,006	1,039	1,003	1,004	-3.09%	41,900	173億8884万	-7.97%
04/02	1,099	1,099	1,030	1,036	-6.33%	97,700	179億4307万	-5.39%
04/01	1,107	1,107	1,094	1,106	+0.36%	43,900	191億5544万	+0.64%
03/31	14:30 (開示項の経過)特別利益(投資有価証券売却益)の計上に関するお知らせ
03/31	1,100	1,109	1,089	1,102	-1.34%	24,400	190億8616万	+0.18%
03/28	1,119	1,119	1,097	1,117	+0.72%	41,200	193億4595万	+1.45%
03/27	1,105	1,115	1,103	1,109	+0.18%	14,400	192億740万	+0.64%
03/26	1,114	1,114	1,097	1,107	-0.18%	20,000	191億7276万	+0.36%
03/25	1,101	1,111	1,101	1,109	+0.73%	9,000	192億740万	+0.36%
03/24	1,101	1,110	1,096	1,101	+0.09%	15,100	190億6884万	-0.45%
03/21	1,104	1,115	1,098	1,100	0%	14,500	190億5152万	-0.72%
03/19	1,100	1,114	1,095	1,100	+0.18%	16,800	190億5152万	-0.54%
03/18	1,118	1,118	1,093	1,098	-0.81%	19,000	190億1688万	-0.63%
03/17	1,080	1,107	1,075	1,107	+2.59%	30,700	191億7276万	+0.36%
03/14	1,068	1,097	1,068	1,079	+0.19%	45,500	186億8781万	-2.09%
03/13	1,113	1,113	1,076	1,077	-1.64%	18,100	186億5317万	-2.27%
03/12	1,100	1,109	1,089	1,095	-0.45%	18,100	189億6492万	-0.45%
03/11	1,100	1,104	1,082	1,100	-0.72%	33,700	190億5152万	+0.27%
03/10	1,090	1,114	1,052	1,108	+2.59%	110,400	191億9008万	+1.28%
03/07	1,100	1,110	1,070	1,080	-1.82%	54,200	187億513万	-1.19%
03/06	1,050	1,103	1,047	1,100	+5.16%	56,400	190億5152万	+0.82%
03/05	1,090	1,093	1,045	1,046	-3.77%	85,400	181億1626万	-3.77%
03/04	1,082	1,104	1,069	1,087	-0.09%	63,900	188億2637万	+0.28%
03/03	14:30 人事異動に関するお知らせ
03/03	1,110	1,111	1,088	1,088	-1.09%	54,000	188億4368万	+0.74%
02/28	1,102	1,110	1,083	1,100	-1.08%	58,000	190億5152万	+2.23%
02/27	1,109	1,123	1,109	1,112	-0.09%	23,100	192億5935万	+3.83%
02/26	1,126	1,129	1,099	1,113	-1.77%	41,600	192億7667万	+4.41%
02/25	1,107	1,138	1,107	1,133	+0.62%	48,700	196億2307万	+6.89%
02/21	1,137	1,140	1,118	1,126	-0.97%	53,900	195億183万	+6.93%
02/20	1,133	1,141	1,126	1,137	-0.61%	20,600	196億9234万	+8.7%
02/19	1,135	1,145	1,122	1,144	+1.06%	89,100	198億1358万	+10.11%
02/18	1,137	1,148	1,128	1,132	-0.79%	48,400	196億575万	+9.58%
02/17	1,150	1,159	1,120	1,141	-0.26%	131,100	197億6162万	+11.1%
02/14	1,146	1,155	1,127	1,144	-0.44%	105,000	198億1358万	+11.94%
02/13	1,059	1,161	1,059	1,149	+8.5%	318,800	199億18万	+13.09%
02/12	1,063	1,072	1,045	1,059	0%	78,400	183億4142万	+4.85%
02/10	1,062	1,075	1,058	1,059	-0.28%	71,700	183億4142万	+5.27%
02/07	1,044	1,079	1,041	1,062	-0.65%	118,900	183億9338万	+5.99%
02/06	1,078	1,089	1,060	1,069	-1.29%	63,700	185億1461万	+7.01%
02/05	1,033	1,102	1,033	1,083	+5.15%	192,800	187億5709万	+8.95%
02/04	1,019	1,037	1,003	1,030	+1.78%	113,200	178億3915万	+4.15%
02/03	1,010	1,022	994	1,012	-2.6%	146,700	175億2740万	+2.64%
01/31	1,087	1,107	1,034	1,039	-4.42%	491,300	179億9503万	+5.48%
01/30	14:30 通期連結業績予想の修正および役員報酬減額の継続に関するお知らせ
01/30	14:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	1,018	1,087	1,001	1,087	+6.78%	642,600	188億2637万	+10.58%
01/29	1,009	1,019	990	1,018	+0.79%	80,400	176億3132万	+3.98%
01/28	1,019	1,040	993	1,010	+4.02%	704,700	174億9276万	+3.27%
01/27	981	981	966	971	-1.22%	74,200	168億1730万	-0.51%
01/24	976	999	968	983	+0.1%	73,800	170億2513万	+0.61%
01/23	984	994	968	982	-0.2%	52,000	170億781万	+0.51%
01/22	974	984	961	984	0%	69,600	170億4245万	+0.82%
01/21	965	985	963	984	+1.34%	72,500	170億4245万	+0.82%
01/20	962	986	954	971	+1.57%	80,200	168億1730万	-0.51%
01/17	951	956	936	956	+0.53%	72,800	165億5750万	-2.05%
01/16	950	967	938	951	-0.21%	172,700	164億7090万	-2.66%
01/15	989	990	950	953	-3.44%	76,100	165億554万	-2.66%
01/14	985	992	973	987	-1.3%	106,200	170億9441万	+0.71%
01/10	1,000	1,005	989	1,000	0%	26,000	173億1956万	+2.04%
01/09	1,000	1,002	983	1,000	-0.7%	59,800	173億1956万	+2.04%
01/08	991	1,023	991	1,007	+1.72%	92,800	174億4080万	+2.76%

3529 アツギ

IR情報

2025/01/08～2025/06/05

IR情報＆株価推移

開示資料

決算

株式

チャート