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
11/08	3,670	3,710	3,665	3,695	+0.27%	10,500	349億5014万	+0.05%
11/07	3,655	3,690	3,615	3,685	+0.82%	10,000	348億5556万	-0.3%
11/06	3,630	3,665	3,615	3,655	+1.81%	10,100	345億7179万	-1.27%
11/05	3,600	3,640	3,575	3,590	-0.28%	6,000	339億5697万	-3.18%
11/01	3,645	3,660	3,600	3,600	-3.1%	7,400	340億5156万	-3.33%
10/31	3,630	3,730	3,630	3,715	+1.5%	11,200	351億3932万	-0.67%
10/30	3,670	3,715	3,660	3,660	-0.95%	20,800	346億1909万	-2.35%
10/29	3,640	3,695	3,625	3,695	+1.65%	7,500	349億5014万	-1.68%
10/28	3,560	3,670	3,560	3,635	+2.11%	7,100	343億8262万	-3.48%
10/25	3,590	3,595	3,550	3,560	-0.84%	6,000	336億7321万	-5.72%
10/24	3,610	3,635	3,565	3,590	-0.69%	11,800	339億5697万	-5.25%
10/23	3,650	3,670	3,615	3,615	-0.41%	4,700	341億9344万	-4.89%
10/22	3,680	3,680	3,620	3,630	-1.49%	8,600	343億3532万	-4.75%
10/21	3,715	3,715	3,665	3,685	0%	4,000	348億5556万	-3.61%
10/18	3,720	3,720	3,680	3,685	-0.41%	6,400	348億5556万	-3.69%
10/17	3,725	3,735	3,700	3,700	-0.67%	5,500	349億9744万	-3.44%
10/16	3,715	3,760	3,710	3,725	-1.19%	6,000	352億3391万	-2.89%
10/15	3,725	3,780	3,725	3,770	+1.48%	7,100	356億5955万	-1.75%
10/11	3,745	3,770	3,715	3,715	-0.8%	5,000	351億3932万	-3.2%
10/10	3,770	3,770	3,715	3,745	-0.66%	4,500	354億2308万	-2.47%
10/09	3,790	3,805	3,765	3,770	+0.13%	4,500	356億5955万	-1.98%
10/08	3,810	3,810	3,745	3,765	-1.83%	5,600	356億1226万	-2.21%
10/07	3,830	3,850	3,810	3,835	+1.19%	10,800	362億7437万	-0.57%
10/04	3,820	3,850	3,790	3,790	-0.79%	6,400	358億4873万	-1.89%
10/03	3,820	3,875	3,790	3,820	+1.6%	10,200	361億3249万	-1.37%
10/02	3,790	3,830	3,750	3,760	-1.83%	10,200	355億6496万	-3.17%
10/01	3,870	3,870	3,810	3,830	+0.13%	8,300	362億2708万	-1.59%
09/30	3,950	3,950	3,815	3,825	-3.89%	13,800	361億7978万	-1.9%
09/27	3,985	4,030	3,945	3,980	-0.38%	15,200	376億4589万	+1.87%
09/26	3,915	3,995	3,915	3,995	+2.04%	24,900	377億8777万	+2.2%
09/25	3,910	3,925	3,890	3,915	+0.13%	9,400	370億3107万	+0.08%
09/24	3,945	3,945	3,885	3,910	+0.26%	13,000	369億8378万	-0.15%
09/20	3,930	3,965	3,795	3,900	+0.26%	22,200	368億8919万	-0.64%
09/19	3,900	3,920	3,860	3,890	+0.26%	13,000	367億9460万	-1.02%
09/18	3,885	3,905	3,800	3,880	-0.13%	11,700	367億1万	-1.42%
09/17	3,910	3,910	3,815	3,885	+0.52%	7,300	367億4731万	-1.5%
09/13	3,925	3,935	3,840	3,865	-2.03%	14,200	365億5813万	-2.05%
09/12	3,815	3,960	3,815	3,945	+5.34%	12,800	373億1483万	-0.03%
09/11	3,810	3,840	3,730	3,745	-2.6%	14,300	354億2308万	-5.05%
09/10	3,840	3,880	3,820	3,845	+1.32%	8,000	363億6896万	-2.58%
09/09	3,735	3,830	3,690	3,795	+0.93%	10,100	358億9602万	-3.36%
09/06	3,785	3,840	3,730	3,760	-0.66%	9,300	355億6496万	-4.37%
09/05	3,720	3,845	3,715	3,785	+0.26%	14,400	358億143万	-4.15%
09/04	3,825	3,855	3,770	3,775	-3.08%	10,700	357億684万	-5.08%
09/03	3,865	3,950	3,855	3,895	+0.91%	10,600	368億4190万	-2.67%
09/02	3,965	3,965	3,850	3,860	-2.28%	5,200	365億1084万	-4.03%
08/30	3,980	4,010	3,940	3,950	-0.75%	5,100	373億6213万	-2.11%
08/29	4,015	4,085	3,960	3,980	-1.61%	7,500	376億4589万	-1.58%
08/28	4,010	4,045	3,975	4,045	-0.12%	6,900	382億6071万	-0.17%
08/27	3,985	4,050	3,985	4,050	+1.5%	3,600	383億801万	-0.17%
08/26	4,015	4,035	3,960	3,990	-0.75%	5,600	377億4048万	-1.77%
08/23	4,020	4,065	4,000	4,020	0%	5,900	380億2424万	-1.3%
08/22	4,025	4,060	4,000	4,020	-0.25%	4,300	380億2424万	-1.64%
08/21	4,025	4,050	3,980	4,030	-0.74%	6,100	381億1883万	-1.83%
08/20	4,060	4,090	4,040	4,060	+0.87%	3,900	384億259万	-1.46%
08/19	4,100	4,125	3,970	4,025	-2.31%	8,400	380億7154万	-2.64%
08/16	4,100	4,120	4,050	4,120	+2.23%	7,100	389億7012万	-0.68%
08/15	4,055	4,080	4,005	4,030	-0.62%	5,300	381億1883万	-3.06%
08/14	4,065	4,105	4,040	4,055	-0.25%	7,900	383億5530万	-2.85%
08/13	3,985	4,065	3,930	4,065	+2.91%	8,600	384億4989万	-2.91%
08/09	3,930	4,000	3,895	3,950	+2.33%	16,600	373億6213万	-5.89%
08/08	3,825	3,930	3,760	3,860	-0.9%	12,000	365億1084万	-8.4%
08/07	3,670	3,985	3,670	3,895	+2.23%	8,500	368億4190万	-8.01%
08/06	3,700	3,830	3,645	3,810	+13.73%	19,800	360億3790万	-10.44%
08/05	3,905	3,930	3,340	3,350	-14.76%	23,200	316億8687万	-21.69%
08/02	4,125	4,160	3,930	3,930	-6.09%	28,200	371億7295万	-9.05%
08/01	4,490	4,505	4,185	4,185	-6.38%	35,800	395億8494万	-3.64%
07/31	15:00 通期連結業績予想の修正に関するお知らせ
07/31	15:00 令和6年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
07/31	15:00 バカマツタケ事業化についてのお知らせ
07/31	4,355	4,470	4,315	4,470	+1.71%	9,900	422億8069万	+2.62%
07/30	4,375	4,430	4,340	4,395	-0.34%	13,900	415億7128万	+0.92%
07/29	4,195	4,410	4,195	4,410	+5.63%	10,400	417億1316万	+1.31%
07/26	4,215	4,235	4,175	4,175	+0.12%	5,600	394億9035万	-4.05%
07/25	4,150	4,215	4,135	4,170	-0.36%	13,700	394億4306万	-4.45%
07/24	4,155	4,320	4,155	4,185	+0.48%	11,600	395億8494万	-4.32%
07/23	4,235	4,245	4,155	4,165	-0.6%	4,700	393億9576万	-4.87%
07/22	4,300	4,300	4,170	4,190	-1.87%	8,300	396億3223万	-4.27%
07/19	4,350	4,370	4,270	4,270	-2.18%	10,000	403億8893万	-2.38%
07/18	4,400	4,460	4,365	4,365	-2.13%	10,100	412億8752万	+0.11%
07/17	4,410	4,460	4,395	4,460	+1.13%	6,500	421億8610万	+2.6%
07/16	4,415	4,450	4,410	4,410	-0.11%	3,700	417億1316万	+1.8%
07/12	4,370	4,465	4,345	4,415	+1.03%	8,500	417億6046万	+2.27%
07/11	4,390	4,445	4,355	4,370	+0.34%	7,100	413億3481万	+1.65%
07/10	4,435	4,475	4,340	4,355	-2.24%	13,100	411億9293万	+1.73%
07/09	4,450	4,500	4,375	4,455	+1.71%	17,300	421億3881万	+4.43%
07/08	4,375	4,415	4,320	4,380	+1.51%	9,400	414億2940万	+3.11%
07/05	4,370	4,375	4,285	4,315	-1.15%	8,000	408億1458万	+1.89%
07/04	4,335	4,375	4,295	4,365	0%	14,500	412億8752万	+3.36%
07/03	4,380	4,390	4,330	4,365	-0.34%	9,200	412億8752万	+3.76%
07/02	15:00 雹災被害による業績への影響見通しについて(第1報)
07/02	4,415	4,495	4,355	4,380	-0.79%	14,500	414億2940万	+4.53%
07/01	4,460	4,475	4,385	4,415	-0.34%	10,500	417億6046万	+5.75%
06/28	4,500	4,500	4,365	4,430	-1.34%	10,000	419億234万	+6.52%
06/27	4,500	4,500	4,440	4,490	-0.22%	11,300	424億6986万	+8.51%
06/26	4,470	4,545	4,435	4,500	+1.01%	13,400	425億6445万	+9.38%
06/25	4,375	4,520	4,375	4,455	+2.53%	24,500	421億3881万	+8.98%
06/24	17:05 (訂正)「従業員持株会に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ」の一部訂正について
06/24	15:00 従業員持株会に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ
06/24	4,355	4,410	4,310	4,345	-0.23%	14,700	410億9834万	+6.86%
06/21	4,500	4,500	4,270	4,355	-3.22%	44,000	411億9293万	+7.53%
06/20	4,395	4,500	4,365	4,500	+2.16%	25,800	425億6445万	+11.58%
06/19	4,330	4,405	4,315	4,405	+2.8%	26,000	416億6587万	+9.85%
06/18	4,160	4,330	4,150	4,285	+3.25%	29,800	405億3082万	+7.34%
06/17	4,115	4,150	4,045	4,150	+0.85%	13,800	392億5388万	+4.27%
06/14	3,890	4,145	3,870	4,115	+4.71%	25,600	389億2283万	+3.57%

4025 多木化学

IR情報

2024/06/14～2024/11/08

IR情報＆株価推移

開示資料

決算

株式

チャート