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	846	858	846	847	+0.12%	1,200	25億6439万	-2.31%
09/17	843	850	843	846	+0.48%	1,100	25億6137万	-2.53%
09/13	841	849	841	842	+0.12%	3,500	25億4926万	-3%
09/12	849	849	841	841	-0.36%	1,100	25億4623万	-3.11%
09/11	851	856	844	844	-1.17%	6,800	25億5531万	-2.76%
09/10	864	864	854	854	-0.7%	2,900	25億8559万	-1.73%
09/09	871	871	850	860	-1.71%	8,800	26億375万	-1.04%
09/06	883	885	875	875	-1.02%	9,900	26億4917万	+0.23%
09/05	881	887	881	884	+0.23%	1,300	26億7642万	+0.68%
09/04	890	890	880	882	-0.9%	7,000	26億7036万	-0.11%
09/03	888	895	887	890	-0.67%	2,100	26億9458万	+0.34%
09/02	904	904	887	896	-0.55%	1,000	27億1275万	+0.56%
08/30	896	906	896	901	+0.78%	1,600	27億2789万	+0.56%
08/29	888	909	888	894	+0.68%	4,800	27億669万	-0.67%
08/28	875	893	875	888	+0.23%	2,100	26億8853万	-1.88%
08/27	890	890	883	886	+0.34%	4,300	26億8247万	-2.64%
08/26	888	888	873	883	+1.15%	2,600	26億7339万	-3.5%
08/23	870	880	865	873	+1.63%	3,300	26億4311万	-5.11%
08/22	857	864	857	859	+0.12%	2,800	26億73万	-7.14%
08/21	865	865	858	858	+0.12%	2,800	25億9770万	-7.84%
08/20	855	862	855	857	+0.71%	2,600	25億9467万	-8.54%
08/19	857	864	849	851	-0.7%	9,600	25億7650万	-9.85%
08/16	864	866	852	857	0%	7,800	25億9467万	-9.88%
08/15	861	865	856	857	-0.46%	4,400	25億9467万	-10.54%
08/14	861	866	856	861	+0.12%	4,100	26億678万	-10.78%
08/13	850	867	844	860	+0.35%	7,600	26億375万	-11.61%
08/09	15:00 法人税等調整額(損)の計上に関するお知らせ
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	854	870	854	857	+2.39%	5,700	25億9467万	-12.64%
08/08	832	853	830	837	0%	14,400	25億3412万	-15.28%
08/07	875	877	831	837	-4.45%	17,400	25億3412万	-16.05%
08/06	851	882	851	876	+3.67%	8,400	26億5220万	-12.92%
08/05	908	924	845	845	-13.16%	30,400	25億5834万	-16.58%
08/02	988	988	973	973	-1.72%	10,200	29億4588万	-4.7%
08/01	989	996	989	990	-0.7%	2,700	29億9734万	-3.32%
07/31	988	998	983	997	+1.32%	5,200	30億1854万	-2.73%
07/30	1,008	1,015	984	984	-2.48%	28,400	29億7918万	-4.09%
07/29	1,009	1,015	1,006	1,009	0%	1,200	30億5487万	-1.85%
07/26	1,010	1,013	1,000	1,009	+0.2%	6,300	30億5487万	-1.85%
07/25	1,012	1,012	1,006	1,007	-0.49%	2,300	30億4881万	-1.95%
07/24	1,012	1,012	1,003	1,012	-0.1%	4,500	30億6395万	-1.46%
07/23	1,012	1,013	1,005	1,013	+0.8%	2,800	30億6698万	-1.36%
07/22	1,011	1,011	1,004	1,005	+0.1%	2,400	30億4276万	-2.14%
07/19	1,003	1,007	1,003	1,004	+0.1%	2,100	30億3973万	-2.24%
07/18	1,014	1,014	1,003	1,003	-0.89%	3,700	30億3670万	-2.34%
07/17	1,017	1,018	1,012	1,012	-0.49%	5,400	30億6395万	-1.46%
07/16	1,028	1,028	1,017	1,017	-1.07%	2,800	30億7909万	-0.88%
07/12	1,026	1,030	1,020	1,028	+0.19%	3,600	31億1239万	+0.19%
07/11	1,040	1,040	1,026	1,026	-1.25%	3,500	31億634万	0%
07/10	1,034	1,040	1,034	1,039	+0.39%	4,200	31億4570万	+1.37%
07/09	1,057	1,057	1,035	1,035	-2.08%	3,400	31億3359万	+1.07%
07/08	1,062	1,062	1,044	1,057	+0.76%	4,100	32億20万	+3.32%
07/05	1,046	1,050	1,044	1,049	+0.29%	3,100	31億7597万	+2.74%
07/04	1,059	1,060	1,046	1,046	-0.95%	7,500	31億6689万	+2.55%
07/03	1,055	1,056	1,051	1,056	-0.38%	2,500	31億9717万	+3.63%
07/02	1,058	1,060	1,050	1,060	+0.19%	4,000	32億928万	+4.23%
07/01	1,069	1,069	1,046	1,058	+1.05%	9,100	32億322万	+4.13%
06/28	1,030	1,047	1,030	1,047	+1.36%	10,100	31億6992万	+3.25%
06/27	1,022	1,033	1,018	1,033	+0.68%	3,800	31億2753万	+1.97%
06/26	1,025	1,029	1,019	1,026	+0.1%	1,600	31億634万	+1.28%
06/25	1,033	1,033	1,020	1,025	+0.49%	6,400	31億331万	+1.18%
06/24	1,006	1,028	1,006	1,020	+1.39%	4,900	30億8817万	+0.69%
06/21	1,000	1,006	1,000	1,006	+0.6%	2,800	30億4579万	-0.79%
06/20	1,008	1,010	995	1,000	-0.6%	18,100	30億2762万	-1.48%
06/19	1,002	1,008	1,001	1,006	+0.4%	2,300	30億4579万	-0.89%
06/18	1,007	1,007	1,001	1,002	-0.3%	1,500	30億3368万	-1.38%
06/17	1,008	1,008	1,000	1,005	-0.2%	3,900	30億4276万	-1.18%
06/14	15:00 特別利益(投資有価証券売却益)の計上見込みに関するお知らせ
06/14	998	1,007	998	1,007	+0.7%	3,500	30億4881万	-1.08%
06/13	1,005	1,005	999	1,000	-0.7%	7,900	30億2762万	-1.86%
06/12	1,006	1,007	1,002	1,007	+0.1%	5,800	30億4881万	-1.27%
06/11	1,010	1,014	1,006	1,006	-0.4%	3,100	30億4579万	-1.47%
06/10	1,014	1,015	1,010	1,010	-0.2%	7,900	30億5790万	-1.27%
06/07	1,011	1,012	1,004	1,012	0%	2,200	30億6395万	-1.17%
06/06	1,010	1,012	1,010	1,012	+0.2%	2,200	30億6395万	-1.27%
06/05	1,017	1,017	1,010	1,010	-0.69%	700	30億5790万	-1.56%
06/04	1,012	1,017	1,012	1,017	0%	700	30億7909万	-0.97%
06/03	1,015	1,017	1,009	1,017	+0.49%	2,600	30億7909万	-1.07%
05/31	1,019	1,019	1,007	1,012	-0.69%	900	30億6395万	-1.75%
05/30	1,012	1,019	1,009	1,019	+0.39%	4,300	30億8515万	-1.26%
05/29	1,019	1,020	1,015	1,015	-0.59%	1,600	30億7304万	-1.74%
05/28	1,021	1,026	1,016	1,021	+0.1%	2,900	30億9120万	-1.26%
05/27	1,016	1,024	1,016	1,020	+0.59%	3,100	30億8817万	-1.45%
05/24	1,031	1,033	1,014	1,014	-1.65%	4,600	30億7001万	-2.12%
05/23	1,025	1,032	1,021	1,031	+0.68%	2,600	31億2148万	-0.67%
05/22	1,028	1,036	1,022	1,024	-0.49%	3,800	31億28万	-1.44%
05/21	1,050	1,050	1,019	1,029	-2%	3,900	31億1542万	-1.15%
05/20	1,025	1,055	1,020	1,050	+2.44%	5,000	31億7900万	+0.67%
05/17	1,019	1,025	1,013	1,025	+1.89%	2,500	31億331万	-1.73%
05/16	1,014	1,030	1,000	1,006	-2.52%	23,700	30億4579万	-3.73%
05/15	15:00 2024年3月期決算短信[日本基準](連結)
05/15	15:00 特別損失の計上、棚卸資産評価損の計上、繰延税金資産の取り崩し及び2024年3月期通期連結業績予想値と実績値との差異に関するお知らせ
05/15	15:00 新中期経営計画と短期集中業績改善策の策定に関するお知らせ
05/15	1,026	1,035	1,026	1,032	+0.68%	5,000	31億2451万	-1.53%
05/14	1,029	1,035	1,023	1,025	-0.87%	7,400	31億331万	-2.29%
05/13	1,036	1,036	1,025	1,034	+0.68%	4,900	31億3056万	-1.62%
05/10	1,033	1,033	1,027	1,027	-0.19%	3,700	31億937万	-2.38%
05/09	1,038	1,038	1,029	1,029	-0.68%	3,000	31億1542万	-2.37%
05/08	1,039	1,039	1,035	1,036	-0.58%	1,300	31億3662万	-1.8%
05/07	1,032	1,042	1,028	1,042	+0.97%	7,500	31億5478万	-1.42%
05/02	1,040	1,040	1,032	1,032	-0.39%	1,700	31億2451万	-2.55%
05/01	1,038	1,038	1,032	1,036	-0.19%	11,500	31億3662万	-2.36%
04/30	1,040	1,044	1,038	1,038	-0.19%	10,500	31億4267万	-2.35%
04/26	1,047	1,049	1,040	1,040	-1.33%	18,600	31億4873万	-2.44%
04/25	1,053	1,058	1,051	1,054	+0.09%	2,200	31億9111万	-1.31%
04/24	1,056	1,056	1,053	1,053	-0.57%	2,400	31億8809万	-1.59%

4098 チタン工業

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