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
02/07	2,633	2,699	2,624	2,660	+0.49%	53,800	596億1070万	-4.04%
02/06	2,615	2,656	2,598	2,647	+1.3%	97,400	593億1937万	-4.85%
02/05	2,639	2,676	2,613	2,613	-0.23%	46,300	585億5742万	-6.38%
02/04	2,637	2,665	2,603	2,619	+0.73%	50,400	586億9188万	-6.46%
02/03	2,680	2,691	2,600	2,600	-4.62%	88,100	582億6609万	-7.44%
01/31	13:00 万能型、超親水性コーティング剤の開発に関するお知らせ
01/31	2,705	2,726	2,683	2,726	+1.3%	91,900	610億8976万	-3.3%
01/30	2,719	2,729	2,683	2,691	-1.57%	46,500	603億541万	-4.71%
01/29	2,661	2,739	2,657	2,734	+2.94%	101,800	612億6904万	-3.32%
01/28	2,735	2,758	2,650	2,656	-4.63%	156,300	595億2106万	-6.21%
01/27	10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
01/27	2,930	2,930	2,778	2,785	+0.18%	108,900	624億1195万	-1.8%
01/24	16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
01/24	16:30 連結子会社の役員の異動に関するお知らせ
01/24	2,802	2,829	2,780	2,780	-0.79%	55,500	622億9990万	-1.91%
01/23	2,850	2,861	2,799	2,802	-1.79%	57,200	627億9292万	-1.02%
01/22	2,789	2,870	2,780	2,853	+2.33%	78,700	639億3583万	+0.88%
01/21	2,776	2,802	2,771	2,788	+0.14%	59,000	624億7918万	-1.24%
01/20	2,785	2,804	2,764	2,784	+0.36%	93,300	623億8954万	-1.31%
01/17	2,767	2,798	2,744	2,774	-0.04%	100,600	621億6544万	-1.6%
01/16	2,818	2,820	2,750	2,775	-0.75%	146,800	621億8785万	-1.53%
01/15	2,767	2,811	2,747	2,796	+1.05%	108,400	626億5846万	-0.82%
01/14	2,921	2,934	2,759	2,767	-5.5%	169,700	620億857万	-1.74%
01/10	3,095	3,155	2,920	2,928	+0.14%	302,100	656億1659万	+4.01%
01/09	15:30 剰余金の配当に関するお知らせ
01/09	15:30 2024年11月期決算補足説明資料
01/09	15:30 2024年11月期決算短信[日本基準](連結)
01/09	2,980	2,994	2,924	2,924	-0.88%	186,600	655億2695万	+4.24%
01/08	2,941	3,000	2,925	2,950	+2.04%	171,100	661億961万	+5.58%
01/07	2,875	2,896	2,850	2,891	+1.19%	69,300	647億8741万	+3.92%
01/06	2,916	2,917	2,846	2,857	-1.18%	88,300	640億2547万	+2.95%
2024
12/30	2,919	2,927	2,886	2,891	-1.13%	48,200	647億8741万	+4.41%
12/27	2,870	2,925	2,868	2,924	+1.85%	67,700	655億2695万	+5.75%
12/26	2,850	2,887	2,849	2,871	+1.02%	51,200	643億3921万	+4.06%
12/25	2,859	2,860	2,816	2,842	+0.6%	64,700	636億8932万	+3.2%
12/24	2,872	2,886	2,825	2,825	-1.36%	50,600	633億835万	+2.65%
12/23	2,837	2,877	2,814	2,864	+0.85%	93,100	641億8234万	+4.15%
12/20	2,808	2,885	2,798	2,840	+1.14%	96,400	636億4450万	+3.46%
12/19	2,776	2,826	2,758	2,808	-0.64%	96,600	629億2738万	+2.41%
12/18	2,759	2,838	2,759	2,826	+2.43%	98,400	633億3076万	+3.14%
12/17	2,745	2,778	2,730	2,759	+0.58%	77,200	618億2929万	+0.69%
12/16	2,719	2,766	2,712	2,743	+1.67%	49,600	614億7073万	-0.04%
12/13	2,693	2,739	2,693	2,698	-1.28%	75,300	604億6228万	-1.86%
12/12	2,738	2,766	2,710	2,733	+0.96%	81,600	612億4663万	-0.91%
12/11	2,747	2,764	2,696	2,707	-1.56%	51,700	606億6397万	-2.1%
12/10	2,762	2,810	2,746	2,750	+0.47%	55,700	616億2760万	-0.94%
12/09	2,763	2,763	2,725	2,737	-0.51%	56,500	613億3627万	-1.69%
12/06	2,780	2,785	2,729	2,751	-1.08%	52,500	616億5001万	-1.4%
12/05	2,758	2,795	2,758	2,781	+1.35%	69,400	623億2231万	-0.61%
12/04	2,759	2,807	2,744	2,744	+0.15%	99,200	614億9314万	-2.07%
12/03	2,698	2,774	2,674	2,740	+2.93%	136,500	614億350万	-2.39%
12/02	2,617	2,684	2,617	2,662	+0.45%	95,300	596億5552万	-5.37%
11/29	2,670	2,681	2,616	2,650	-0.64%	79,000	593億8660万	-6.06%
11/28	2,580	2,674	2,580	2,667	-0.97%	268,300	597億6757万	-5.76%
11/27	2,718	2,729	2,669	2,693	-1.25%	196,300	603億5023万	-5.14%
11/26	2,783	2,783	2,696	2,727	-2.01%	124,100	611億1217万	-4.28%
11/25	2,780	2,811	2,745	2,783	+0.36%	526,400	623億6713万	-2.69%
11/22	2,781	2,800	2,766	2,773	+0.51%	55,800	621億4303万	-3.28%
11/21	2,747	2,783	2,747	2,759	-0.4%	64,100	618億2929万	-4.03%
11/20	2,760	2,805	2,747	2,770	-0.22%	60,300	620億7580万	-3.95%
11/19	2,737	2,789	2,737	2,776	+1.42%	57,200	622億1026万	-4.18%
11/18	2,685	2,745	2,685	2,737	-1.16%	95,000	613億3627万	-6.17%
11/15	2,773	2,807	2,754	2,769	+0.44%	85,500	620億5339万	-5.66%
11/14	2,831	2,855	2,754	2,757	-2.65%	135,000	617億8447万	-6.73%
11/13	2,863	2,871	2,825	2,832	-1.05%	98,400	634億6522万	-4.81%
11/12	2,870	2,888	2,832	2,862	-0.28%	79,900	641億3752万	-4.31%
11/11	2,835	2,879	2,827	2,870	-1.64%	122,300	643億1680万	-4.43%
11/08	3,015	3,025	2,897	2,918	+0.17%	101,900	653億9249万	-3.22%
11/07	2,997	3,000	2,893	2,913	-1.82%	137,700	652億8044万	-3.73%
11/06	2,953	2,992	2,945	2,967	-0.03%	51,900	664億9058万	-2.34%
11/05	2,890	2,984	2,890	2,968	+3.38%	66,300	665億1299万	-2.5%
11/01	2,918	2,918	2,871	2,871	-3.27%	73,000	643億3921万	-6.02%
10/31	2,853	2,985	2,851	2,968	+3.34%	84,900	665億1299万	-3.29%
10/30	2,888	2,914	2,864	2,872	+0.28%	160,300	643億6162万	-6.51%
10/29	2,870	2,883	2,823	2,864	-1.1%	149,200	641億8234万	-6.98%
10/28	2,870	2,929	2,841	2,896	+0.84%	51,200	648億9947万	-6.16%
10/25	2,864	2,886	2,815	2,872	0%	76,700	643億6162万	-7.09%
10/24	2,864	2,886	2,852	2,872	-0.62%	66,400	643億6162万	-7.18%
10/23	2,910	2,946	2,890	2,890	-1.37%	55,700	647億6500万	-6.65%
10/22	3,000	3,010	2,906	2,930	-2.5%	80,600	656億6141万	-5.48%
10/21	2,967	3,020	2,951	3,005	+1.11%	114,700	673億4216万	-3.13%
10/18	2,981	3,000	2,932	2,972	+0.13%	122,000	666億263万	-4.07%
10/17	2,971	3,005	2,964	2,968	-0.1%	119,300	665億1299万	-4.04%
10/16	3,000	3,020	2,941	2,971	-4.16%	216,600	665億8022万	-3.85%
10/15	2,995	3,120	2,951	3,100	-5.34%	376,000	694億7111万	+0.36%
10/11	15:10 2024年11月期第3四半期決算補足説明資料
10/11	15:10 2024年11月期第3四半期決算短信[日本基準](連結)
10/11	3,205	3,320	3,175	3,275	+2.18%	215,300	733億9287万	+6.09%
10/10	3,280	3,280	3,200	3,205	-1.99%	63,300	718億2417万	+4.09%
10/09	3,280	3,290	3,230	3,270	+0.77%	66,500	732億8082万	+6.07%
10/08	3,315	3,315	3,220	3,245	+0.78%	103,200	727億2057万	+5.22%
10/07	3,280	3,280	3,205	3,220	+1.1%	29,500	721億6032万	+4.34%
10/04	3,175	3,195	3,150	3,185	+0.47%	33,200	713億7597万	+3.14%
10/03	3,265	3,265	3,170	3,170	-0.31%	35,800	710億3982万	+2.56%
10/02	3,205	3,260	3,155	3,180	-0.78%	69,100	712億6392万	+2.68%
10/01	3,135	3,245	3,135	3,205	+2.56%	57,600	718億2417万	+3.39%
09/30	3,085	3,170	3,085	3,125	-3.99%	59,300	700億3136万	+0.64%
09/27	3,235	3,300	3,215	3,255	+1.24%	70,000	729億4467万	+4.46%
09/26	3,110	3,230	3,095	3,215	+5.76%	88,100	720億4827万	+3.08%
09/25	3,040	3,080	3,020	3,040	0%	47,100	681億2651万	-2.72%
09/24	3,095	3,095	3,040	3,040	-0.49%	40,200	681億2651万	-3.03%
09/20	3,090	3,100	3,055	3,055	+1.83%	54,200	684億6266万	-2.89%
09/19	2,985	3,070	2,963	3,000	+1.87%	51,100	672億3011万	-4.73%
09/18	2,988	2,988	2,904	2,945	-0.03%	31,300	659億9756万	-6.69%
09/17	2,989	3,025	2,901	2,946	-1.01%	34,500	660億1997万	-6.8%
09/13	2,964	3,005	2,914	2,976	-0.57%	38,000	666億9227万	-5.91%
09/12	2,967	3,005	2,944	2,993	+3.67%	56,000	670億7324万	-5.37%
09/11	2,859	2,946	2,859	2,887	+0.77%	54,500	646億9777万	-8.84%
09/10	2,897	2,918	2,853	2,865	-0.62%	44,300	642億475万	-9.74%

4187 大阪有機化学工業

IR情報

2024/09/10～2025/02/07

IR情報＆株価推移

開示資料

決算

株式

チャート