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	690	710	690	699	+1.6%	89,800	227億4056万	-11.41%
11/07	672	694	672	688	+3.93%	130,100	223億8270万	-13.46%
11/06	676	690	661	662	-2.22%	213,600	215億3684万	-17.35%
11/05	706	710	664	677	-4.38%	290,400	220億2484万	-16.21%
11/01	707	708	690	708	-1.39%	64,300	230億3336万	-13.24%
10/31	745	745	705	718	-4.01%	153,100	233億5869万	-12.44%
10/30	750	750	732	748	+2.33%	69,800	243億3468万	-9.11%
10/29	724	737	715	731	-4.07%	135,500	237億8162万	-11.39%
10/28	16:00 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
10/28	734	773	730	762	+1.74%	117,200	247億9014万	-7.86%
10/25	776	776	743	749	-2.09%	45,800	243億6721万	-9.43%
10/24	767	774	760	765	-1.54%	50,800	248億8774万	-7.5%
10/23	793	793	772	777	-2.14%	76,800	252億7814万	-5.82%
10/22	811	812	791	794	-2.82%	39,100	258億3120万	-3.64%
10/21	811	832	810	817	+0.12%	21,500	265億7946万	-0.73%
10/18	841	848	816	816	-1.45%	32,800	265億4692万	-0.49%
10/17	838	848	828	828	-1.55%	58,400	269億3732万	+1.22%
10/16	859	864	841	841	-2.77%	33,700	273億6025万	+3.06%
10/15	879	881	864	865	-1.03%	32,900	281億4104万	+6.27%
10/11	883	886	866	874	-1.24%	56,500	284億3384万	+7.9%
10/10	872	903	872	885	+1.72%	141,100	287億9170万	+9.67%
10/09	865	877	865	870	+0.12%	34,000	283億371万	+8.21%
10/08	857	869	850	869	+1.4%	80,800	282億7117万	+8.22%
10/07	871	880	855	857	-0.7%	66,700	278億8078万	+6.99%
10/04	860	871	853	863	+1.05%	51,700	280億7597万	+7.74%
10/03	862	880	853	854	+0.71%	92,700	277億8318万	+6.88%
10/02	849	860	848	848	-0.7%	41,600	275億8798万	+6.13%
10/01	833	860	830	854	+2.64%	53,800	277億8318万	+7.15%
09/30	826	852	824	832	-4.26%	97,900	270億6745万	+4.79%
09/27	819	871	819	869	+7.02%	198,400	282億7117万	+9.72%
09/26	805	820	804	812	+1%	69,300	264億1679万	+2.92%
09/25	784	807	771	804	+2.81%	71,800	261億5653万	+1.9%
09/24	793	800	782	782	-1.26%	67,300	254億4080万	-0.76%
09/20	768	809	768	792	+3.26%	141,400	257億6613万	+0.25%
09/19	737	770	733	767	+5.07%	70,700	249億5281万	-2.79%
09/18	738	741	717	730	+0.41%	77,500	237億4909万	-7.48%
09/17	755	756	716	727	-3.45%	106,500	236億5149万	-7.86%
09/13	758	764	753	753	-0.66%	41,100	244億9734万	-4.56%
09/12	748	762	747	758	+2.71%	30,100	246億6001万	-3.81%
09/11	760	767	729	738	-3.91%	93,000	240億935万	-6.23%
09/10	798	798	768	768	-1.92%	36,700	249億8534万	-2.17%
09/09	767	787	755	783	-0.51%	89,200	254億7333万	+0.13%
09/06	799	799	780	787	+0.13%	36,500	256億347万	+0.38%
09/05	786	807	779	786	-0.76%	71,800	255億7093万	-0.76%
09/04	800	805	785	792	-3.06%	72,500	257億6613万	-1%
09/03	829	834	817	817	-1.57%	48,000	265億7946万	+1.24%
09/02	837	849	830	830	-0.48%	59,200	270億239万	+2.09%
08/30	833	835	823	834	+0.12%	39,800	271億3252万	+1.96%
08/29	829	837	822	833	+0.85%	45,600	270億9998万	+1.22%
08/28	834	836	820	826	-2.48%	72,000	268億7225万	-0.36%
08/27	800	847	797	847	+6.14%	136,500	275億5545万	+1.32%
08/26	784	804	778	798	+2.7%	59,900	259億6133万	-5.11%
08/23	796	796	775	777	-2.02%	62,600	252億7814万	-8.48%
08/22	805	806	788	793	+0.38%	47,800	257億9866万	-7.68%
08/21	808	810	790	790	-2.47%	40,900	257億107万	-9.09%
08/20	805	819	801	810	+2.53%	88,300	263億5173万	-7.74%
08/19	807	807	790	790	-3.3%	98,000	257億107万	-10.94%
08/16	785	819	775	817	+4.61%	115,500	265億7946万	-8.92%
08/15	750	781	741	781	+3.86%	86,100	254億827万	-13.7%
08/14	747	754	742	752	+2.04%	84,600	244億6481万	-17.72%
08/13	723	744	721	737	+2.36%	79,200	239億7682万	-20.24%
08/09	747	751	711	720	-2.04%	106,600	234億2376万	-22.91%
08/08	710	742	704	735	+1.8%	95,100	239億1175万	-22.22%
08/07	694	750	672	722	+1.83%	224,800	234億8882万	-24.4%
08/06	655	739	655	709	+3.5%	498,100	230億6589万	-26.6%
08/05	751	761	685	685	-17.96%	469,100	222億8510万	-29.89%
08/02	860	872	830	835	-14.8%	398,400	271億6505万	-15.57%
08/01	16:00 2025年3月期第1四半期決算短信〔日本基準〕(非連結)
08/01	981	987	974	980	-0.1%	103,000	318億8234万	-1.51%
07/31	966	981	962	981	+1.66%	43,900	319億1487万	-1.41%
07/30	975	975	962	965	-1.23%	37,200	313億9434万	-3.02%
07/29	975	980	963	977	+1.77%	54,400	317億8474万	-1.91%
07/26	974	978	955	960	-0.62%	64,400	312億3168万	-3.61%
07/25	967	974	956	966	-1.63%	61,800	314億2687万	-3.21%
07/24	991	995	979	982	-0.71%	50,400	319億4740万	-1.7%
07/23	982	999	978	989	+1.33%	69,000	321億7513万	-1%
07/22	1,001	1,002	973	976	-2.59%	77,200	317億5220万	-2.3%
07/19	1,020	1,021	1,002	1,002	-1.96%	32,000	325億9806万	+0.2%
07/18	1,023	1,032	1,020	1,022	-1.16%	25,400	332億4872万	+2.3%
07/17	1,023	1,039	1,023	1,034	+0.29%	28,600	336億3912万	+3.5%
07/16	1,041	1,041	1,020	1,031	-0.77%	41,200	335億4152万	+3.31%
07/12	1,020	1,040	1,019	1,039	+1.56%	125,400	338億178万	+4.21%
07/11	1,016	1,025	1,006	1,023	+0.79%	71,300	332億8125万	+2.61%
07/10	1,004	1,017	1,004	1,015	+1.1%	51,500	330億2099万	+1.91%
07/09	1,008	1,009	995	1,004	-0.4%	41,500	326億6313万	+0.9%
07/08	995	1,008	993	1,008	+1%	30,300	327億9326万	+1.2%
07/05	991	1,006	988	998	+0.1%	65,600	324億6793万	+0.2%
07/04	988	1,002	988	997	+1.22%	38,700	324億3540万	0%
07/03	982	1,001	981	985	+0.31%	47,600	320億4500万	-1.3%
07/02	978	990	977	982	0%	22,900	319億4740万	-1.8%
07/01	981	987	975	982	-0.2%	47,100	319億4740万	-2%
06/28	1,001	1,001	984	984	-0.3%	43,800	320億1247万	-1.99%
06/27	16:00 Northvolt(ノースボルト)社との前駆体製造技術支援契約に基づく売上高計上に関するお知らせ
06/27	989	1,003	987	987	0%	45,600	321億1007万	-1.79%
06/26	986	994	981	987	+0.1%	35,300	321億1007万	-1.99%
06/25	994	996	985	986	+0.1%	49,700	320億7753万	-2.28%
06/24	999	1,001	981	985	-0.1%	41,800	320億4500万	-2.48%
06/21	1,004	1,008	986	986	-1.69%	46,400	320億7753万	-2.38%
06/20	981	1,003	981	1,003	+1.83%	21,100	326億3059万	-0.79%
06/19	992	1,005	985	985	-0.61%	26,100	320億4500万	-2.57%
06/18	992	997	984	991	+0.81%	23,000	322億4020万	-1.98%
06/17	986	992	975	983	-1.11%	45,400	319億7993万	-2.96%
06/14	990	1,001	981	994	-0.1%	55,200	323億3780万	-2.07%

4080 田中化学研究所

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