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
09/18	9,100	9,190	8,890	9,020	+0.22%	72,600	2411億2279万	+3.39%
09/17	9,080	9,080	8,750	9,000	-0.66%	92,700	2405億8815万	+3.41%
09/13	8,880	9,100	8,860	9,060	+2.26%	60,300	2421億9207万	+4.07%
09/12	8,950	9,030	8,800	8,860	+1.37%	60,300	2368億4567万	+2.16%
09/11	8,860	8,870	8,510	8,740	-1.35%	85,800	2336億3782万	+0.88%
09/10	8,690	9,020	8,680	8,860	+3.99%	114,800	2368億4567万	+2.45%
09/09	8,550	8,680	8,440	8,520	-3.51%	90,000	2277億5678万	-1.08%
09/06	8,650	8,850	8,600	8,830	+2.08%	102,400	2360億4371万	+2.34%
09/05	8,470	8,760	8,410	8,650	+0.58%	78,100	2312億3194万	-0.15%
09/04	8,540	8,700	8,500	8,600	-2.71%	85,700	2298億9534万	-1.32%
09/03	9,150	9,180	8,780	8,840	-2.21%	79,400	2363億1103万	+0.83%
09/02	9,260	9,300	8,950	9,040	-3%	77,600	2416億5743万	+2.7%
08/30	9,030	9,420	9,030	9,320	+3.79%	121,100	2491億4239万	+5.57%
08/29	8,910	9,180	8,910	8,980	-0.77%	66,600	2400億5351万	+1.4%
08/28	9,140	9,250	8,860	9,050	-0.44%	110,700	2419億2475万	+1.56%
08/27	8,520	9,090	8,520	9,090	+7.19%	163,300	2429億9403万	+1.34%
08/26	8,190	8,480	8,190	8,480	+3.04%	98,600	2266億8750万	-6.02%
08/23	8,200	8,300	8,120	8,230	+0.37%	96,400	2200億449万	-9.66%
08/22	8,360	8,390	8,140	8,200	-1.8%	83,300	2192億253万	-11.13%
08/21	8,410	8,480	8,280	8,350	-1.18%	72,400	2232億1234万	-10.73%
08/20	8,470	8,500	8,300	8,450	-0.35%	106,000	2258億8554万	-10.79%
08/19	8,670	8,700	8,470	8,480	-2.08%	90,700	2266億8750万	-11.54%
08/16	8,310	8,730	8,310	8,660	+5.22%	164,900	2314億9926万	-10.51%
08/15	8,430	8,560	8,230	8,230	-3.97%	170,100	2200億449万	-15.72%
08/14	8,510	8,750	8,230	8,570	+0.94%	174,000	2290億9338万	-13.14%
08/13	8,160	8,890	8,020	8,490	-6.29%	424,400	2269億5482万	-14.66%
08/09	17:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/09	17:00 株式分割及び株式分割に伴う定款の一部変更並びに配当予想の修正に関するお知らせ
08/09	8,700	9,060	8,650	9,060	+9.82%	203,400	2421億9207万	-9.56%
08/08	8,360	8,520	8,220	8,250	-4.51%	81,100	2205億3914万	-18.05%
08/07	8,210	8,870	8,190	8,640	+3.6%	84,800	2309億6462万	-14.86%
08/06	8,430	8,740	8,090	8,340	+4.51%	146,100	2229億4502万	-18.51%
08/05	8,210	8,620	7,830	7,980	-10.24%	114,300	2133億2149万	-22.75%
08/02	9,440	9,580	8,890	8,890	-8.35%	130,700	2376億4763万	-14.9%
08/01	9,980	10,030	9,550	9,700	-2.51%	77,300	2593億56万	-7.83%
07/31	9,770	9,950	9,530	9,950	+0.4%	78,100	2659億8356万	-5.87%
07/30	9,800	10,010	9,730	9,910	+2.16%	92,600	2649億1428万	-6.4%
07/29	9,740	9,920	9,610	9,700	+0.1%	104,100	2593億56万	-8.59%
07/26	9,880	9,990	9,650	9,690	-3.29%	111,000	2590億3324万	-9.07%
07/25	10,160	10,360	9,820	10,020	-3.28%	99,400	2678億5481万	-6.49%
07/24	10,350	10,690	10,330	10,360	-1.61%	47,400	2769億4369万	-3.64%
07/23	17:00 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
07/23	10,510	10,890	10,490	10,530	+1.06%	88,100	2814億8813万	-2.17%
07/22	10,480	10,610	10,390	10,420	-2.16%	75,500	2785億4761万	-3.25%
07/19	11,100	11,210	10,630	10,650	-4.57%	78,600	2846億9598万	-1.15%
07/18	11,070	11,190	11,000	11,160	-1.85%	81,100	2983億2930万	+3.72%
07/17	11,590	11,710	11,210	11,370	+0.53%	125,500	3039億4303万	+6.22%
07/16	11,290	11,390	11,130	11,310	+0.18%	101,900	3023億3911万	+6.26%
07/12	10,570	11,320	10,570	11,290	+4.93%	99,500	3018億447万	+6.58%
07/11	11,000	11,130	10,750	10,760	-0.83%	91,300	2876億3650万	+1.97%
07/10	10,790	10,910	10,720	10,850	+0.65%	74,900	2900億4238万	+3.12%
07/09	10,630	10,840	10,630	10,780	+1.79%	70,300	2881億7114万	+3.03%
07/08	10,270	10,770	10,270	10,590	+3.42%	91,100	2830億9206万	+1.91%
07/05	17:00 業務遂行の過程における損害発生の可能性に関するお知らせ(開示事項の経過)
07/05	10,300	10,400	10,170	10,240	-0.58%	67,000	2737億3585万	-1%
07/04	10,310	10,450	10,210	10,300	+0.19%	76,900	2753億3977万	-0.04%
07/03	10,740	10,800	10,280	10,280	-4.81%	117,700	2748億513万	+0.55%
07/02	10,800	10,890	10,730	10,800	+0.65%	70,100	2887億578万	+6.34%
07/01	10,850	10,870	10,570	10,730	-1.29%	90,700	2868億3454万	+6.67%
06/28	15:00 投資単位の引下げに関する考え方及び方針等について
06/28	10,880	11,080	10,860	10,870	+0.18%	84,300	2905億7702万	+9.07%
06/27	11,000	11,090	10,800	10,850	+0.09%	76,200	2900億4238万	+9.9%
06/26	10,550	10,900	10,460	10,840	+4.23%	110,100	2897億7506万	+10.82%
06/25	10,510	10,510	10,240	10,400	-0.95%	112,000	2780億1297万	+7.34%
06/24	10,700	11,040	10,340	10,500	-2.96%	246,200	2806億8617万	+9.18%
06/21	11,210	11,250	10,760	10,820	-3.13%	286,900	2892億4042万	+13.3%
06/20	10,980	11,170	10,900	11,170	+2.48%	148,400	2985億9662万	+17.88%
06/19	10,680	10,970	10,600	10,900	+1.87%	123,500	2913億7898万	+16.03%
06/18	10,890	10,900	10,580	10,700	+0.28%	139,000	2860億3258万	+15%
06/17	10,600	10,790	10,450	10,670	+1.33%	139,600	2852億3062万	+15.68%
06/14	10,210	10,670	10,160	10,530	+2.33%	151,400	2814億8813万	+14.96%
06/13	9,910	10,380	9,910	10,290	+5.43%	176,500	2750億7245万	+13.14%
06/12	9,930	9,950	9,710	9,760	-1.21%	57,100	2609億448万	+7.96%
06/11	10,100	10,140	9,730	9,880	-1.4%	107,000	2641億1232万	+9.63%
06/10	10,400	10,430	10,020	10,020	-2.43%	142,300	2678億5481万	+11.52%
06/07	10,000	10,270	9,860	10,270	+2.7%	251,300	2745億3781万	+14.57%
06/06	9,530	10,180	9,470	10,000	+6.5%	316,300	2673億2017万	+12.03%
06/05	8,980	9,470	8,930	9,390	+4.33%	131,200	2510億1363万	+5.54%
06/04	9,250	9,250	8,930	9,000	-3.95%	108,000	2405億8815万	+1.19%
06/03	9,300	9,580	9,260	9,370	+1.3%	147,200	2504億7899万	+5.28%
05/31	8,540	9,290	8,540	9,250	+11.18%	271,700	2472億7115万	+3.97%
05/30	8,430	8,480	8,220	8,320	-3.03%	81,700	2224億1038万	-6.38%
05/29	8,440	8,700	8,380	8,580	+2.51%	140,000	2293億6070万	-3.68%
05/28	8,500	8,500	8,350	8,370	-0.48%	62,100	2237億4698万	-6.24%
05/27	8,450	8,540	8,340	8,410	-1.52%	69,800	2248億1626万	-6.1%
05/24	8,470	8,600	8,460	8,540	-0.35%	41,100	2282億9142万	-4.79%
05/23	8,520	8,660	8,380	8,570	+0.59%	64,400	2290億9338万	-4.63%
05/22	8,570	8,650	8,460	8,520	-0.93%	64,600	2277億5678万	-5.43%
05/21	8,850	8,870	8,600	8,600	-2.6%	57,700	2298億9534万	-4.85%
05/20	8,920	9,150	8,770	8,830	-1.56%	54,700	2360億4371万	-2.65%
05/17	9,150	9,180	8,860	8,970	-1.64%	83,000	2397億8619万	-1.44%
05/16	8,640	9,220	8,590	9,120	+5.56%	126,500	2437億9599万	+0.03%
05/15	8,620	8,760	8,560	8,640	-0.58%	87,800	2309億6462万	-5.26%
05/14	8,950	9,010	8,480	8,690	-4.4%	168,500	2323億122万	-4.94%
05/13	9,040	9,380	8,680	9,090	+2.25%	203,800	2429億9403万	-0.83%
05/10	15:00 公認会計士等の異動に関するお知らせ
05/10	15:00 2024年3月期決算短信〔日本基準〕(連結)
05/10	8,850	9,040	8,780	8,890	-0.45%	64,300	2376億4763万	-3.02%
05/09	9,130	9,130	8,880	8,930	-1.33%	73,700	2387億1691万	-2.74%
05/08	9,170	9,230	8,930	9,050	-1.63%	94,400	2419億2475万	-1.69%
05/07	9,630	9,670	9,070	9,200	-3.16%	132,000	2459億3455万	-0.34%
05/02	9,380	9,530	9,270	9,500	+2.04%	90,000	2539億5416万	+2.75%
05/01	9,210	9,370	9,190	9,310	+0.32%	41,100	2488億7507万	+0.56%
04/30	9,330	9,390	9,240	9,280	-0.54%	68,300	2480億7311万	+0.01%
04/26	9,120	9,350	9,010	9,330	+2.08%	74,600	2494億971万	+0.33%
04/25	9,280	9,280	9,100	9,140	-1.61%	48,700	2443億3063万	-2.02%
04/24	9,070	9,350	9,070	9,290	+3.11%	71,200	2483億4043万	-1.13%

4046 大阪ソーダ

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート