日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
06/09	3,760	3,765	3,700	3,700	-1.33%	20,100	480億101万	+0.03%
06/06	3,700	3,770	3,700	3,750	+1.35%	25,100	486億4968万	+1.35%
06/05	3,705	3,720	3,655	3,700	-0.67%	34,000	480億101万	+0.03%
06/04	3,700	3,750	3,695	3,725	+0.81%	17,300	483億2534万	+0.68%
06/03	3,710	3,710	3,690	3,695	-0.27%	24,400	479億3615万	-0.16%
06/02	3,725	3,740	3,690	3,705	-1.72%	20,900	480億6588万	+0.08%
05/30	3,720	3,795	3,720	3,770	+0.27%	23,800	489億914万	+1.81%
05/29	3,680	3,760	3,680	3,760	+2.45%	29,300	487億7941万	+1.65%
05/28	3,690	3,715	3,665	3,670	0%	21,800	476億1182万	-0.6%
05/27	3,655	3,670	3,615	3,670	+0.27%	19,200	476億1182万	-0.57%
05/26	3,680	3,695	3,630	3,660	-0.54%	28,300	474億8208万	-0.71%
05/23	3,765	3,785	3,680	3,680	-1.87%	24,400	477億4155万	+0.03%
05/22	3,590	3,820	3,565	3,750	+3.73%	64,200	486億4968万	+2.04%
05/21	3,615	3,635	3,590	3,615	+0.28%	22,600	468億9829万	-1.42%
05/20	3,675	3,680	3,600	3,605	-1.23%	25,300	467億6855万	-1.53%
05/19	14:00 従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ
05/19	14:00 取締役等に対する株式報酬制度の一部改定に関するお知らせ
05/19	14:00 役員人事に関するお知らせ
05/19	3,640	3,665	3,625	3,650	-0.14%	19,300	473億5235万	-0.14%
05/16	3,695	3,695	3,600	3,655	-1.22%	26,200	474億1722万	+0.44%
05/15	3,700	3,730	3,685	3,700	-0.8%	21,700	480億101万	+1.96%
05/14	3,710	3,775	3,690	3,730	+0.67%	27,900	483億9021万	+3.41%
05/13	3,685	3,730	3,650	3,705	+1.65%	40,600	480億6588万	+2.97%
05/12	3,590	3,690	3,550	3,645	+0.69%	66,100	472億8748万	+1.28%
05/09	14:00 株主提案書面の受領および当社取締役会意見に関するお知らせ
05/09	14:00 中期経営計画(2026年3月期～2028年3月期)策定のお知らせ
05/09	14:00 2025年3月期(82期)決算説明資料
05/09	14:00 株主還元方針の策定に関するお知らせ
05/09	14:00 剰余金の配当に関するお知らせ
05/09	14:00 2025年3月期決算短信[日本基準](連結)
05/09	3,780	3,890	3,565	3,620	-4.11%	119,600	469億6315万	+0.36%
05/08	3,785	3,825	3,755	3,775	0%	30,100	489億7401万	+4.34%
05/07	3,750	3,790	3,750	3,775	+0.53%	21,400	489億7401万	+4.25%
05/02	3,730	3,770	3,700	3,755	+0.67%	20,200	487億1454万	+3.39%
05/01	3,720	3,745	3,705	3,730	+0.27%	16,700	483億9021万	+2.16%
04/30	3,735	3,745	3,685	3,720	-0.27%	31,200	482億6048万	+1.36%
04/28	3,760	3,805	3,730	3,730	-0.67%	35,400	483億9021万	+1.14%
04/25	3,750	3,790	3,720	3,755	+0.67%	18,800	487億1454万	+1.38%
04/24	3,730	3,785	3,715	3,730	0%	16,200	483億9021万	+0.27%
04/23	3,750	3,805	3,715	3,730	+1.77%	33,800	483億9021万	-0.21%
04/22	3,580	3,685	3,580	3,665	+2.09%	26,100	475億4695万	-2.32%
04/21	3,620	3,645	3,580	3,590	-0.97%	14,900	465億7396万	-4.72%
04/18	3,565	3,640	3,565	3,625	+1.68%	16,700	470億2802万	-4.28%
04/17	3,490	3,565	3,485	3,565	+2.59%	21,100	462億4962万	-6.31%
04/16	3,570	3,585	3,465	3,475	-2.66%	26,000	450億8203万	-9.13%
04/15	3,600	3,600	3,545	3,570	0%	22,800	463億1449万	-7.15%
04/14	3,530	3,595	3,515	3,570	+3.18%	29,800	463億1449万	-7.63%
04/11	14:00 主要株主である筆頭株主の異動に関するお知らせ
04/11	3,315	3,465	3,250	3,460	+0.14%	50,800	448億8743万	-10.99%
04/10	3,520	3,520	3,435	3,455	+6.64%	34,900	448億2257万	-11.75%
04/09	3,305	3,315	3,190	3,240	-5.12%	49,200	420億3332万	-17.79%
04/08	3,325	3,510	3,325	3,415	+8.41%	56,300	443億364万	-14.09%
04/07	3,200	3,265	3,130	3,150	-10%	98,800	408億6573万	-21.39%
04/04	3,605	3,610	3,430	3,500	-6.17%	62,200	454億636万	-13.49%
04/03	3,710	3,765	3,680	3,730	-3.12%	35,700	483億9021万	-8.44%
04/02	3,880	3,930	3,830	3,850	-0.77%	34,200	499億4700万	-5.94%
04/01	3,905	3,910	3,875	3,880	+0.52%	16,000	503億3620万	-5.53%
03/31	3,985	3,985	3,860	3,860	-4.81%	33,800	500億7673万	-6.33%
03/28	4,105	4,135	4,040	4,055	-4.25%	30,000	535億7972万	-2.01%
03/27	4,170	4,235	4,160	4,235	+1.19%	37,800	559億5810万	+2.07%
03/26	14:00 当社従業員に対する譲渡制限付株式付与制度(業績条件付)の継続に関するお知らせ
03/26	4,175	4,230	4,145	4,185	+0.24%	24,300	552億9744万	+0.79%
03/25	4,155	4,175	4,105	4,175	+0.97%	19,200	551億6531万	+0.46%
03/24	4,160	4,175	4,120	4,135	-0.6%	20,100	546億3678万	-0.7%
03/21	4,210	4,230	4,150	4,160	-0.48%	22,800	549億6711万	-0.41%
03/19	4,080	4,220	4,080	4,180	+2.45%	27,900	552億3137万	-0.17%
03/18	4,100	4,105	4,075	4,080	+0.37%	15,100	539億1005万	-2.83%
03/17	4,055	4,105	4,045	4,065	+0.25%	26,100	537億1185万	-3.56%
03/14	4,060	4,080	4,010	4,055	-0.49%	18,400	535億7972万	-4.16%
03/13	4,060	4,105	4,030	4,075	+0.99%	24,000	538億4398万	-4.1%
03/12	4,000	4,055	3,980	4,035	+0.75%	15,100	533億1545万	-5.33%
03/11	4,020	4,020	3,965	4,005	-1.72%	26,100	529億1905万	-6.29%
03/10	4,125	4,140	4,050	4,075	-1.21%	14,700	538億4398万	-5.06%
03/07	4,145	4,180	4,090	4,125	-0.6%	47,900	545億464万	-4.18%
03/06	4,175	4,230	4,130	4,150	+1.1%	49,900	548億3497万	-3.85%
03/05	4,100	4,130	4,065	4,105	0%	28,200	542億4038万	-5.09%
03/04	4,210	4,260	4,010	4,105	-2.38%	96,500	542億4038万	-5.35%
03/03	14:00 自己株式の取得状況および取得終了に関するお知らせ
03/03	4,165	4,270	4,145	4,205	+1.69%	26,300	555億6170万	-3.33%
02/28	4,170	4,195	4,115	4,135	-1.55%	33,600	546億3678万	-5.14%
02/27	4,205	4,235	4,160	4,200	+0.24%	40,200	554億9564万	-3.98%
02/26	4,180	4,190	4,125	4,190	-0.36%	29,800	553億6350万	-4.43%
02/25	4,200	4,250	4,200	4,205	-0.71%	22,200	555億6170万	-4.28%
02/21	4,275	4,280	4,185	4,235	-0.94%	30,700	559億5810万	-3.79%
02/20	4,335	4,340	4,260	4,275	-1.38%	18,400	564億8663万	-3.06%
02/19	4,325	4,370	4,290	4,335	+0.35%	45,700	572億7943万	-1.86%
02/18	4,275	4,350	4,275	4,320	+1.05%	13,500	570億8123万	-2.31%
02/17	4,365	4,370	4,265	4,275	-2.4%	45,400	564億8663万	-3.48%
02/14	4,445	4,510	4,380	4,380	-1.46%	56,200	578億7402万	-1.31%
02/13	4,395	4,465	4,360	4,445	+0.57%	44,100	587億3288万	+0.07%
02/12	14:00 2025年3月期(82期)第3四半期決算説明資料
02/12	14:00 2025年3月期第3四半期決算短信[日本基準](連結)
02/12	4,500	4,555	4,385	4,420	-1.23%	67,900	584億255万	-0.5%
02/10	4,475	4,495	4,460	4,475	0%	12,300	591億2928万	+0.7%
02/07	4,495	4,540	4,470	4,475	-0.22%	22,600	591億2928万	+0.74%
02/06	4,500	4,515	4,475	4,485	0%	12,500	592億6141万	+0.97%
02/05	4,435	4,500	4,415	4,485	+1.59%	32,200	592億6141万	+1.2%
02/04	4,395	4,450	4,390	4,415	+1.85%	16,200	583億3648万	-0.02%
02/03	14:00 自己株式の取得状況に関するお知らせ
02/03	4,500	4,500	4,310	4,335	-2.58%	59,900	572億7943万	-1.54%
01/31	4,410	4,450	4,375	4,450	+0.91%	12,000	587億9895万	+1.3%
01/30	4,385	4,410	4,365	4,410	+0.57%	21,500	582億7042万	+0.8%
01/29	4,390	4,405	4,375	4,385	-0.11%	17,100	579億4009万	+0.57%
01/28	4,400	4,440	4,390	4,390	-0.23%	27,700	580億615万	+1.01%
01/27	4,450	4,450	4,380	4,400	-0.56%	26,100	581億3829万	+1.5%
01/24	4,435	4,445	4,365	4,425	-0.11%	16,700	584億6862万	+2.41%
01/23	4,530	4,535	4,415	4,430	-1.56%	33,300	585億3468万	+2.9%
01/22	4,450	4,535	4,425	4,500	+1.12%	30,300	594億5961万	+4.94%
01/21	4,440	4,465	4,415	4,450	+0.68%	13,200	587億9895万	+4.26%
01/20	4,430	4,465	4,395	4,420	-0.11%	29,500	584億255万	+4.05%
01/17	4,395	4,425	4,370	4,425	-0.23%	24,600	584億6862万	+4.59%
01/16	4,470	4,470	4,415	4,435	-0.67%	18,000	586億75万	+5.39%
01/15	4,445	4,530	4,410	4,465	+0.45%	31,000	589億9715万	+6.72%
01/14	4,455	4,480	4,410	4,445	-1.44%	40,000	587億3288万	+6.85%
01/10	4,480	4,555	4,480	4,510	+0.11%	24,400	595億9174万	+8.94%

4109 ステラケミファ

IR情報

2025/01/10～2025/06/09

IR情報＆株価推移

開示資料

決算

株式

チャート