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	894	894	868	882	+0.23%	19,200	490億1937万	-1.23%
09/17	879	884	871	880	+1.03%	20,900	489億822万	-1.46%
09/13	879	879	868	871	-1.69%	38,100	484億802万	-2.35%
09/12	888	895	870	886	+1.03%	57,000	492億4168万	-0.45%
09/11	883	887	871	877	-0.79%	40,100	487億4149万	-1.24%
09/10	882	886	878	884	+1.38%	21,000	491億3053万	-0.11%
09/09	861	882	859	872	-1.02%	20,600	484億6360万	-0.91%
09/06	878	886	874	881	+1.26%	25,200	489億6380万	+0.11%
09/05	880	894	867	870	-1.25%	54,200	483億5244万	-1.36%
09/04	878	890	876	881	-2.22%	22,600	489億6380万	-0.56%
09/03	897	905	891	901	+1.24%	7,200	500億7535万	+1.46%
09/02	898	900	881	890	-1.11%	13,900	494億6399万	0%
08/30	899	904	892	900	+0.67%	15,800	500億1977万	+1.01%
08/29	896	897	882	894	-0.33%	17,400	496億8630万	+0.34%
08/28	913	913	890	897	-2.18%	16,700	498億5304万	+0.45%
08/27	919	924	911	917	-0.22%	29,000	509億6459万	+2.57%
08/26	930	930	909	919	-0.43%	27,100	510億7574万	+2.8%
08/23	918	933	913	923	+0.54%	35,800	512億9805万	+3.24%
08/22	916	918	908	918	+0.11%	19,300	510億2016万	+2.68%
08/21	900	920	900	917	+0.77%	23,700	509億6459万	+2.46%
08/20	898	915	898	910	+1.34%	22,100	505億7554万	+1.56%
08/19	907	913	898	898	-1.32%	29,600	499億861万	0%
08/16	897	910	884	910	+4.24%	31,500	505億7554万	+0.89%
08/15	878	879	868	873	-0.46%	24,500	485億1918万	-3.54%
08/14	886	889	867	877	-1.57%	24,400	487億4149万	-3.63%
08/13	899	899	867	891	+4.33%	60,600	495億1957万	-2.41%
08/09	15:00 令和7年3月期第1四半期決算短信〔日本基準〕(連結)
08/09	842	873	835	854	+5.17%	72,500	474億6320万	-6.87%
08/08	829	833	799	812	-1.58%	48,800	451億2895万	-11.83%
08/07	800	845	785	825	+0.49%	28,500	458億5145万	-11%
08/06	799	844	793	821	+8.45%	77,400	456億2914万	-11.91%
08/05	801	816	735	757	-11.57%	52,400	420億7218万	-19.3%
08/02	916	916	856	856	-9.23%	53,700	475億7436万	-9.61%
08/01	959	959	934	943	-2.08%	42,800	524億960万	-0.95%
07/31	940	963	940	963	+2.34%	47,600	535億2115万	+1.05%
07/30	940	946	931	941	+0.11%	60,000	522億9845万	-1.36%
07/29	930	941	928	940	+2.62%	32,600	522億4287万	-1.47%
07/26	919	922	913	916	+0.22%	54,700	509億901万	-4.08%
07/25	917	921	909	914	-0.76%	51,500	507億9785万	-4.39%
07/24	924	931	919	921	-0.43%	35,400	511億8690万	-3.86%
07/23	924	935	923	925	+0.54%	28,200	514億921万	-3.44%
07/22	926	929	918	920	-0.97%	29,500	511億3132万	-4.07%
07/19	928	937	928	929	-0.11%	19,100	516億3152万	-3.23%
07/18	935	941	930	930	-0.75%	25,200	516億8709万	-3.13%
07/17	938	950	936	937	+0.11%	20,300	520億7614万	-2.5%
07/16	956	956	936	936	-1.99%	45,800	520億2056万	-2.7%
07/12	956	964	950	955	-5.26%	239,900	530億7653万	-0.83%
07/11	991	1,008	983	1,008	+2.13%	88,900	560億2214万	+4.78%
07/10	991	991	980	987	+0.3%	47,500	548億5501万	+2.92%
07/09	965	992	964	984	+1.97%	40,600	546億8828万	+2.93%
07/08	983	985	964	965	-1.33%	27,500	536億3231万	+1.15%
07/05	987	993	978	978	+0.62%	29,600	543億5482万	+2.73%
07/04	951	972	951	972	+2.21%	19,600	540億2135万	+2.32%
07/03	946	960	946	951	+0.11%	16,700	528億5422万	+0.42%
07/02	966	969	949	950	-2.06%	28,500	527億9864万	+0.64%
07/01	981	987	964	970	-0.92%	23,700	539億1020万	+2.97%
06/28	986	986	970	979	0%	26,300	544億1039万	+4.15%
06/27	970	981	962	979	+0.51%	63,100	544億1039万	+4.59%
06/26	964	974	942	974	-0.41%	74,100	541億3251万	+4.39%
06/25	968	978	962	978	+1.66%	51,200	543億5482万	+5.16%
06/24	946	965	946	962	+2.01%	34,300	534億6558万	+3.78%
06/21	958	959	940	943	-1.15%	36,000	524億960万	+1.95%
06/20	954	958	944	954	0%	15,600	530億2095万	+3.25%
06/19	944	958	943	954	+1.27%	12,600	530億2095万	+3.47%
06/18	942	950	936	942	+0.21%	12,500	523億5402万	+2.39%
06/17	956	956	930	940	-0.21%	19,400	522億4287万	+2.4%
06/14	908	956	901	942	+2.17%	44,800	523億5402万	+2.84%
06/13	953	955	922	922	-3.35%	33,800	512億4247万	+0.77%
06/12	960	969	951	954	-2.15%	46,900	530億2095万	+4.49%
06/11	960	976	954	975	+1.77%	42,200	541億8808万	+7.14%
06/10	938	958	938	958	+3.23%	60,300	532億4326万	+5.74%
06/07	928	932	923	928	+0.43%	30,100	515億7594万	+2.88%
06/06	925	928	920	924	+0.87%	25,700	513億5363万	+2.67%
06/05	917	920	914	916	-1.29%	18,200	509億901万	+2%
06/04	929	929	915	928	-0.22%	15,300	515億7594万	+3.69%
06/03	923	939	923	930	+1.09%	21,900	516億8709万	+4.26%
05/31	908	920	908	920	+2.68%	30,300	511億3132万	+3.49%
05/30	882	899	876	896	+0.67%	25,900	497億9746万	+1.13%
05/29	903	909	889	890	-1.22%	9,900	494億6399万	+0.56%
05/28	900	911	900	901	+0.11%	15,100	500億7535万	+2.04%
05/27	905	906	887	900	0%	14,800	500億1977万	+2.16%
05/24	894	906	892	900	-0.22%	16,000	500億1977万	+2.39%
05/23	893	905	888	902	+0.78%	20,600	501億3092万	+2.85%
05/22	894	902	890	895	+0.11%	21,500	497億4188万	+2.05%
05/21	912	919	892	894	-3.04%	29,000	496億8630万	+2.05%
05/20	910	925	907	922	+0.88%	19,800	512億4247万	+5.25%
05/17	912	921	892	914	+0.55%	40,600	507億9785万	+4.58%
05/16	908	926	896	909	+2.13%	137,900	505億1997万	+4.12%
05/15	15:00 令和6年3月期決算短信〔日本基準〕(連結)
05/15	15:00 剰余金の配当に関するお知らせ
05/15	900	900	883	890	-0.56%	26,800	494億6399万	+2.06%
05/14	900	911	890	895	-1.32%	46,100	497億4188万	+2.87%
05/13	900	913	898	907	+1.57%	55,500	504億881万	+4.37%
05/10	888	894	883	893	+1.13%	27,800	496億3073万	+3%
05/09	880	888	878	883	+1.26%	19,900	490億7495万	+1.96%
05/08	875	885	855	872	-0.68%	64,300	484億6360万	+0.81%
05/07	875	883	871	878	+1.04%	21,800	487億9706万	+1.39%
05/02	864	873	864	869	+0.35%	12,800	482億9687万	+0.23%
05/01	866	866	862	866	-0.23%	7,300	481億3013万	-0.35%
04/30	870	871	854	868	+1.05%	25,700	482億4129万	-0.34%
04/26	857	859	842	859	+0.94%	32,900	477億4109万	-1.49%
04/25	854	858	851	851	-0.58%	17,400	472億9647万	-2.74%
04/24	853	862	851	856	+0.47%	22,000	475億7436万	-2.39%

4097 高圧ガス工業

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