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
09/20	4,935	4,955	4,900	4,910	+0.31%	86,600	1394億1388万	-1.64%
09/19	4,900	4,925	4,885	4,895	+0.82%	48,800	1389億8797万	-2.02%
09/18	4,845	4,890	4,820	4,855	+0.52%	54,500	1378億5222万	-2.9%
09/17	4,875	4,900	4,790	4,830	-0.31%	88,800	1371億4237万	-3.5%
09/13	4,880	4,885	4,830	4,845	-1.52%	101,100	1375億6828万	-3.24%
09/12	4,910	4,940	4,880	4,920	+1.13%	79,600	1396億9782万	-1.84%
09/11	4,935	4,950	4,825	4,865	-1.52%	105,900	1381億3616万	-3.01%
09/10	4,945	4,975	4,925	4,940	-0.3%	86,900	1402億6570万	-1.63%
09/09	4,965	4,965	4,880	4,955	-1.88%	105,100	1406億9161万	-1.06%
09/06	5,050	5,060	5,000	5,050	+0.6%	61,300	1433億8902万	+0.76%
09/05	5,020	5,070	5,000	5,020	-1.18%	50,800	1425億3721万	-0.02%
09/04	5,050	5,140	5,050	5,080	-1.36%	69,800	1442億4084万	+0.85%
09/03	5,100	5,150	5,100	5,150	+1.58%	42,300	1462億2841万	+2.02%
09/02	5,120	5,120	5,050	5,070	0%	46,500	1439億5690万	+0.26%
08/30	5,090	5,100	5,060	5,070	+0.2%	46,400	1439億5690万	+0.08%
08/29	5,060	5,100	5,040	5,060	0%	46,400	1436億7296万	-0.3%
08/28	5,040	5,060	5,000	5,060	+0.4%	41,700	1436億7296万	-0.45%
08/27	4,990	5,050	4,985	5,040	+0.8%	43,500	1431億508万	-1.06%
08/26	5,050	5,050	4,995	5,000	-1.57%	50,800	1419億6933万	-2.08%
08/23	5,040	5,090	5,020	5,080	+1.6%	62,700	1442億4084万	-0.86%
08/22	5,030	5,040	4,990	5,000	-0.2%	56,500	1419億6933万	-2.7%
08/21	4,995	5,030	4,995	5,010	-0.99%	32,900	1422億5327万	-2.91%
08/20	5,030	5,070	4,990	5,060	+1.5%	67,000	1436億7296万	-2.24%
08/19	5,040	5,060	4,975	4,985	-1.29%	74,900	1415億4342万	-3.93%
08/16	5,100	5,100	5,000	5,050	+0.6%	77,500	1433億8902万	-2.98%
08/15	5,010	5,040	4,980	5,020	+0.9%	71,300	1425億3721万	-3.79%
08/14	4,995	5,020	4,940	4,975	-0.2%	114,100	1412億5948万	-4.91%
08/13	4,950	5,010	4,925	4,985	+2.15%	139,100	1415億4342万	-5.01%
08/09	15:00 2025年3月期第1四半期連結決算概要
08/09	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/09	5,050	5,070	4,825	4,880	-2.01%	191,600	1385億6207万	-7.24%
08/08	4,980	5,100	4,960	4,980	-0.6%	92,300	1414億145万	-5.72%
08/07	5,000	5,080	4,940	5,010	-0.2%	130,500	1422億5327万	-5.4%
08/06	5,060	5,210	4,910	5,020	+9.13%	209,400	1425億3721万	-5.43%
08/05	4,880	4,925	4,585	4,600	-8.91%	323,500	1306億1178万	-13.5%
08/02	5,140	5,150	5,020	5,050	-4.17%	183,600	1433億8902万	-5.52%
08/01	5,380	5,380	5,230	5,270	-2.77%	124,300	1496億3567万	-1.57%
07/31	5,330	5,440	5,310	5,420	+1.31%	97,100	1538億9475万	+1.27%
07/30	5,390	5,390	5,340	5,350	-0.74%	55,800	1519億718万	+0.15%
07/29	5,350	5,410	5,320	5,390	+1.89%	83,400	1530億4294万	+1.09%
07/26	15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/26	5,310	5,320	5,240	5,290	+0.19%	63,600	1502億355万	-0.56%
07/25	5,260	5,310	5,220	5,280	+0.19%	124,100	1499億1961万	-0.6%
07/24	5,310	5,310	5,240	5,270	-1.13%	126,500	1496億3567万	-0.68%
07/23	5,380	5,400	5,310	5,330	-0.19%	92,200	1513億3931万	+0.64%
07/22	5,400	5,420	5,340	5,340	-2.02%	79,400	1516億2324万	+1.08%
07/19	5,450	5,460	5,410	5,450	-0.37%	49,100	1547億4657万	+3.34%
07/18	5,450	5,520	5,450	5,470	-0.73%	43,500	1553億1445万	+4.05%
07/17	5,440	5,510	5,440	5,510	+1.85%	56,100	1564億5020万	+5.11%
07/16	5,410	5,430	5,390	5,410	+0.37%	56,700	1536億1082万	+3.48%
07/12	5,390	5,440	5,360	5,390	+0.19%	78,500	1530億4294万	+3.32%
07/11	5,410	5,420	5,380	5,380	-0.19%	90,400	1527億5900万	+3.38%
07/10	5,360	5,390	5,340	5,390	+0.56%	59,600	1530億4294万	+3.81%
07/09	5,330	5,380	5,310	5,360	-0.19%	63,100	1521億9112万	+3.45%
07/08	5,330	5,370	5,310	5,370	+1.13%	68,300	1524億7506万	+3.81%
07/05	5,380	5,390	5,310	5,310	-1.67%	74,900	1507億7143万	+2.83%
07/04	15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/04	5,340	5,400	5,340	5,400	+1.12%	59,800	1533億2688万	+4.77%
07/03	5,320	5,360	5,290	5,340	+0.38%	64,500	1516億2324万	+3.89%
07/02	5,290	5,340	5,260	5,320	+0.95%	128,400	1510億5537万	+3.74%
07/01	5,270	5,310	5,240	5,270	+0.19%	93,100	1496億3567万	+2.89%
06/28	5,280	5,290	5,240	5,260	-0.38%	69,400	1493億5174万	+2.77%
06/27	5,220	5,280	5,220	5,280	+1.15%	79,800	1499億1961万	+3.25%
06/26	5,190	5,240	5,170	5,220	+1.16%	44,900	1482億1598万	+2.17%
06/25	5,160	5,190	5,140	5,160	+0.98%	61,200	1465億1235万	+1.08%
06/24	5,120	5,140	5,100	5,110	+0.39%	59,500	1450億9266万	-0.02%
06/21	5,100	5,120	5,090	5,090	-0.2%	74,900	1445億2478万	-0.55%
06/20	5,090	5,100	5,050	5,100	-0.2%	101,200	1448億872万	-0.47%
06/19	5,020	5,120	5,020	5,110	+1.59%	56,100	1450億9266万	-0.43%
06/18	5,030	5,040	5,010	5,030	+0.4%	99,300	1428億2115万	-2.12%
06/17	5,060	5,060	4,990	5,010	-1.96%	217,200	1422億5327万	-3.02%
06/14	5,040	5,110	5,010	5,110	+1.59%	172,300	1450億9266万	-1.69%
06/13	5,080	5,090	5,030	5,030	-1.37%	166,500	1428億2115万	-3.77%
06/12	5,130	5,150	5,080	5,100	-0.78%	98,600	1448億872万	-3.08%
06/11	5,130	5,160	5,100	5,140	-0.19%	63,800	1459億4447万	-2.82%
06/10	5,080	5,150	5,060	5,150	+1.98%	73,200	1462億2841万	-3.12%
06/07	5,080	5,080	5,040	5,050	-0.59%	64,200	1433億8902万	-5.43%
06/06	5,100	5,100	5,040	5,080	-0.78%	86,600	1442億4084万	-5.4%
06/05	5,150	5,150	5,090	5,120	-0.78%	74,700	1453億7659万	-5.15%
06/04	5,130	5,170	5,090	5,160	+0.39%	74,000	1465億1235万	-4.78%
06/03	15:00 自己株式の消却完了に関するお知らせ
06/03	5,130	5,170	5,120	5,140	+1.18%	99,600	1459億4447万	-5.48%
05/31	5,080	5,100	5,050	5,080	+0.99%	82,800	1442億4084万	-6.96%
05/30	5,020	5,070	4,980	5,030	-0.4%	95,100	1446億76万	-8.3%
05/29	5,150	5,170	5,050	5,050	-2.32%	146,100	1451億7571万	-8.4%
05/28	5,180	5,220	5,150	5,170	0%	62,400	1486億2543万	-6.66%
05/27	5,140	5,170	5,100	5,170	+0.19%	66,400	1486億2543万	-7.08%
05/24	5,150	5,160	5,120	5,160	0%	69,100	1483億3796万	-7.68%
05/23	5,130	5,170	5,110	5,160	+0.78%	62,000	1483億3796万	-8.14%
05/22	5,230	5,250	5,110	5,120	-3.58%	210,200	1471億8805万	-9.38%
05/21	15:00 資本準備金の額の減少に関するお知らせ
05/21	15:00 剰余金の配当に関するお知らせ
05/21	5,300	5,340	5,280	5,310	+0.38%	46,900	1526億5011万	-6.56%
05/20	5,250	5,340	5,250	5,290	+0.95%	76,100	1520億7515万	-7.36%
05/17	5,290	5,290	5,200	5,240	-0.95%	94,700	1506億3777万	-8.66%
05/16	5,300	5,330	5,260	5,290	+0.19%	121,000	1520億7515万	-8.22%
05/15	5,150	5,360	5,130	5,280	-7.53%	234,600	1517億8768万	-8.81%
05/14	15:00 2024年3月期連結決算概要
05/14	15:00 自己株式の消却に関するお知らせ
05/14	15:00 株式分割および株式分割に伴う定款の一部変更に関するお知らせ
05/14	15:00 2024年3月期決算短信〔日本基準〕(連結)
05/14	5,770	5,780	5,670	5,710	-1.55%	73,400	1641億4917万	-1.82%
05/13	5,870	5,880	5,730	5,800	-0.85%	69,800	1667億3646万	-0.41%
05/10	5,930	5,940	5,810	5,850	-1.02%	58,300	1681億7385万	+0.33%
05/09	5,770	5,920	5,770	5,910	+2.43%	75,800	1698億9871万	+1.29%
05/08	5,800	5,800	5,720	5,770	-0.69%	49,600	1658億7403万	-1.15%
05/07	5,810	5,820	5,730	5,810	+0.87%	60,100	1670億2394万	-0.67%
05/02	5,800	5,800	5,720	5,760	-0.52%	28,100	1655億8656万	-1.67%
05/01	5,770	5,800	5,720	5,790	0%	32,200	1664億4899万	-1.46%
04/30	5,710	5,790	5,680	5,790	+2.66%	70,300	1664億4899万	-1.73%
04/26	5,610	5,660	5,590	5,640	+0.18%	107,300	1621億3684万	-4.5%

4041 日本曹達

IR情報

2024/04/26～2024/09/20

IR情報＆株価推移

開示資料

決算

株式

チャート