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
12/03	1,060	1,080	1,057	1,060	+0.09%	28,000	153億640万	+8.83%
12/02	1,030	1,065	1,025	1,059	+2.32%	47,300	152億9196万	+9.51%
11/29	1,065	1,066	1,030	1,035	-2.36%	39,200	149億4540万	+8.15%
11/28	1,055	1,071	1,048	1,060	0%	42,700	153億640万	+11.46%
11/27	1,081	1,089	1,057	1,060	-1.67%	36,200	153億640万	+12.29%
11/26	1,099	1,099	1,055	1,078	-1.64%	47,200	155億6632万	+15.17%
11/25	1,100	1,119	1,081	1,096	+2.81%	93,400	158億2624万	+17.98%
11/22	1,040	1,070	1,038	1,066	+3.7%	96,600	153億9304万	+15.74%
11/21	953	1,036	953	1,028	+8.1%	117,100	148億4432万	+12.47%
11/20	979	980	951	951	-1.96%	17,500	137億3244万	+4.51%
11/19	1,020	1,020	970	970	-4.72%	48,600	140億680万	+6.95%
11/18	980	1,018	980	1,018	+3.98%	70,000	146億9992万	+12.74%
11/15	939	986	934	979	+5.38%	108,300	141億3676万	+9.02%
11/14	887	929	884	929	+5.69%	131,400	134億1476万	+3.8%
11/13	885	888	870	879	-0.68%	51,200	126億9276万	-1.68%
11/12	894	911	884	885	-1.01%	29,500	127億7940万	-1.01%
11/11	883	902	872	894	+1.25%	70,000	129億936万	-0.11%
11/08	882	891	878	883	+0.57%	45,500	127億5052万	-1.34%
11/07	897	904	878	878	-2.01%	30,500	126億7832万	-1.9%
11/06	899	904	890	896	-0.33%	32,300	129億3824万	-0.11%
11/05	921	925	893	899	-2.18%	43,100	129億8156万	+0.22%
11/01	952	953	918	919	-3.26%	40,100	132億7036万	+2.34%
10/31	986	987	940	950	-3.65%	92,200	137億1800万	+5.67%
10/30	874	987	874	986	+10.91%	283,000	142億3784万	+9.92%
10/29	15:00 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/29	15:00 第2四半期業績予想との差異および通期業績予想の修正ならびに期末配当予想の修正に関するお知らせ
10/29	876	893	873	889	+1.48%	152,200	128億3716万	-0.67%
10/28	842	876	841	876	+5.16%	42,200	126億4944万	-2.23%
10/25	870	873	833	833	-4.14%	52,300	120億2852万	-7.13%
10/24	871	876	855	869	-0.91%	41,600	125億4836万	-3.34%
10/23	883	884	874	877	-0.68%	29,100	126億6388万	-2.45%
10/22	900	900	879	883	-1.23%	48,600	127億5052万	-1.89%
10/21	900	900	889	894	-0.56%	15,400	129億936万	-0.67%
10/18	905	925	899	899	+0.11%	37,500	129億8156万	0%
10/17	910	910	896	898	-0.66%	9,000	129億6712万	-0.11%
10/16	897	906	893	904	+0.89%	13,100	130億5376万	+0.56%
10/15	882	904	875	896	+2.75%	38,800	129億3824万	-0.44%
10/11	885	888	870	872	-1.47%	22,700	125億9168万	-3.43%
10/10	895	897	885	885	-1.67%	16,900	127億7940万	-2.32%
10/09	899	907	892	900	+0.45%	12,800	129億9600万	-1.42%
10/08	897	898	882	896	-0.44%	23,200	129億3824万	-2.29%
10/07	903	905	886	900	+0.45%	24,800	129億9600万	-2.28%
10/04	902	903	890	896	-0.67%	17,400	129億3824万	-3.14%
10/03	916	916	892	902	+1.69%	18,800	130億2488万	-2.91%
10/02	904	905	887	887	-2.95%	22,000	128億828万	-4.83%
10/01	901	919	897	914	+1.78%	18,800	131億9816万	-2.35%
09/30	910	926	892	898	-4.06%	76,400	129億6712万	-4.26%
09/27	908	936	902	936	+1.08%	49,300	135億1584万	-0.32%
09/26	919	926	897	926	+0.76%	67,300	133億7144万	-1.07%
09/25	924	924	907	919	-0.11%	19,000	132億7036万	-1.71%
09/24	933	933	908	920	+0.55%	52,100	132億8480万	-1.5%
09/20	906	918	899	915	+2.01%	34,000	132億1260万	-1.93%
09/19	900	907	892	897	+0.67%	27,500	129億5268万	-3.86%
09/18	885	903	875	891	+1.48%	30,900	128億6604万	-4.4%
09/17	885	893	870	878	-0.79%	17,700	126億7832万	-5.49%
09/13	899	899	875	885	+0.11%	28,600	127億7940万	-4.53%
09/12	902	902	871	884	+1.14%	29,500	127億6496万	-4.33%
09/11	898	898	850	874	-2.56%	52,100	126億2056万	-5%
09/10	928	930	892	897	-1.75%	58,500	129億5268万	-1.86%
09/09	893	931	883	913	-1.62%	53,200	131億8372万	+0.77%
09/06	979	979	925	928	-3.33%	56,700	134億32万	+2.88%
09/05	938	988	938	960	+0.73%	58,700	138億6240万	+6.67%
09/04	994	1,009	931	953	-8.8%	114,100	137億6132万	+6.48%
09/03	1,006	1,050	1,004	1,045	+4.19%	106,400	150億8980万	+17.55%
09/02	1,038	1,040	994	1,003	-0.59%	59,500	144億8332万	+13.98%
08/30	1,006	1,040	985	1,009	+0.8%	68,700	145億6996万	+15.84%
08/29	1,015	1,029	996	1,001	+0.6%	81,300	144億5444万	+16.13%
08/28	992	1,015	986	995	+1.63%	78,700	143億6780万	+16.51%
08/27	1,000	1,004	972	979	-0.81%	75,700	141億3676万	+15.58%
08/26	954	990	951	987	+4.22%	108,800	142億5228万	+17.5%
08/23	925	951	913	947	+2.38%	43,900	136億7468万	+13.55%
08/22	873	960	873	925	+5.11%	137,300	133億5700万	+11.58%
08/21	880	892	864	880	-1.12%	25,800	127億720万	+6.67%
08/20	881	895	867	890	+0.45%	31,700	128億5160万	+8.14%
08/19	910	910	886	886	-2.21%	22,200	127億9384万	+7.92%
08/16	924	924	895	906	-1.31%	63,300	130億8264万	+10.76%
08/15	881	924	879	918	+5.03%	136,700	132億5592万	+12.64%
08/14	816	878	815	874	+7.11%	95,300	126億2056万	+7.77%
08/13	823	828	804	816	+0.25%	19,800	117億8304万	+0.74%
08/09	820	840	795	814	-1.09%	38,700	117億5416万	+0.49%
08/08	776	825	771	823	+5.92%	51,700	118億8412万	+1.73%
08/07	749	795	740	777	+5.86%	22,400	112億1988万	-3.84%
08/06	768	770	734	734	+6.69%	32,800	105億9896万	-9.16%
08/05	760	793	686	688	-16.4%	77,200	99億3472万	-15.06%
08/02	833	858	815	823	-6.16%	111,000	118億8412万	+1.11%
08/01	882	884	850	877	+4.78%	152,400	126億6388万	+8%
07/31	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	803	837	791	837	+4.23%	94,000	120億8628万	+3.59%
07/30	796	803	793	803	+0.75%	14,900	115億9532万	-0.25%
07/29	793	802	793	797	+1.14%	21,100	115億868万	-0.75%
07/26	788	804	787	788	+0.51%	26,100	113億7872万	-1.62%
07/25	800	811	784	784	-2.85%	37,900	113億2096万	-2%
07/24	816	820	803	807	-1.1%	22,400	116億5308万	+1.13%
07/23	820	826	811	816	+0.87%	21,200	117億8304万	+2.51%
07/22	823	829	809	809	-1.94%	30,400	116億8196万	+1.89%
07/19	835	836	824	825	-1.2%	10,100	119億1300万	+4.3%
07/18	827	842	825	835	+1.09%	20,600	120億5740万	+5.96%
07/17	822	837	822	826	+0.61%	12,200	119億2744万	+5.22%
07/16	832	832	821	821	-1.32%	7,100	118億5524万	+4.99%
07/12	822	839	815	832	+1.96%	20,900	120億1408万	+6.8%
07/11	823	831	813	816	-1.33%	32,500	117億8304万	+5.02%
07/10	837	838	823	827	-1.31%	22,300	119億4188万	+6.71%
07/09	843	852	828	838	+0.6%	61,800	121億72万	+8.55%

4113 田岡化学工業

IR情報

2024/07/09～2024/12/03

IR情報＆株価推移

開示資料

決算

株式

チャート