日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2023
11/30	2,098	2,111	2,082	2,101	0%	3,281,000	9423億1380万	+1.06%
11/29	2,109	2,130	2,100	2,101	-1.04%	1,037,900	9507億1780万	+1.2%
11/28	2,118	2,138	2,113	2,123	+0.28%	936,600	9606億7296万	+2.46%
11/27	2,136	2,150	2,116	2,117	-0.94%	1,131,900	9579億5792万	+2.37%
11/24	2,175	2,178	2,136	2,137	-0.23%	899,100	9670億806万	+3.54%
11/22	2,112	2,146	2,112	2,142	+1.28%	931,400	9692億7060万	+3.98%
11/21	2,120	2,131	2,110	2,115	-0.24%	982,800	9570億5290万	+2.82%
11/20	2,134	2,152	2,120	2,120	-0.38%	1,062,500	9593億1544万	+3.21%
11/17	2,088	2,128	2,088	2,128	+1.96%	1,007,100	9629億3550万	+3.7%
11/16	2,105	2,110	2,078	2,087	-0.76%	1,018,700	9443億8270万	+1.71%
11/15	2,100	2,108	2,084	2,103	+1.15%	1,119,400	9516億2282万	+2.44%
11/14	2,079	2,092	2,072	2,079	+0.39%	805,600	9407億6264万	+1.27%
11/13	2,079	2,085	2,066	2,071	-0.38%	814,400	9371億4258万	+0.88%
11/10	2,066	2,080	2,056	2,079	+0.05%	740,000	9407億6264万	+1.22%
11/09	2,070	2,081	2,057	2,078	+0.14%	912,600	9403億1013万	+1.27%
11/08	2,075	2,087	2,063	2,075	+0.58%	1,396,300	9389億5261万	+1.12%
11/07	2,060	2,086	2,049	2,063	-0.72%	1,049,500	9335億2252万	+0.39%
11/06	2,084	2,093	2,067	2,078	+1.71%	1,428,700	9403億1013万	+0.92%
11/02	2,102	2,102	2,033	2,043	-2.2%	1,417,200	9244億7238万	-0.97%
11/01	2,094	2,108	2,062	2,089	+1.7%	1,680,600	9452億8771万	+0.92%
10/31	2,003	2,059	1,984	2,054	+3.95%	2,434,200	9294億4996万	-1.01%
10/30	15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結)
10/30	15:00 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ
10/30	15:00 剰余金の配当(中間配当)の決定および期末配当予想の修正に関するお知らせ
10/30	1,999	2,009	1,959	1,976	-1.98%	1,746,700	8941億5439万	-5.09%
10/27	2,008	2,016	1,998	2,016	+1.26%	1,021,200	9122億5468万	-3.59%
10/26	2,009	2,011	1,976	1,991	-1.19%	933,000	9009億4200万	-5.15%
10/25	2,024	2,036	2,007	2,015	+0.15%	922,800	9118億217万	-4.46%
10/24	2,020	2,021	1,973	2,012	+0.05%	1,051,800	9104億4465万	-5.05%
10/23	2,008	2,025	2,004	2,011	-0.45%	739,000	9099億9215万	-5.59%
10/20	2,024	2,027	2,002	2,020	-0.05%	898,000	9140億6471万	-5.56%
10/19	2,019	2,036	2,010	2,021	-1.08%	692,700	9145億1722万	-5.91%
10/18	2,052	2,060	2,028	2,043	-0.15%	605,300	9244億7238万	-5.29%
10/17	2,065	2,074	2,036	2,046	0%	685,200	9258億2990万	-5.5%
10/16	2,074	2,074	2,039	2,046	-1.96%	854,300	9258億2990万	-5.8%
10/13	2,101	2,117	2,086	2,087	-1.83%	717,700	9443億8270万	-4.22%
10/12	2,111	2,131	2,108	2,126	+1.19%	644,000	9620億3048万	-2.7%
10/11	2,120	2,121	2,101	2,101	-0.14%	760,900	9507億1780万	-4.02%
10/10	2,091	2,111	2,091	2,104	+1.01%	1,344,500	9520億7532万	-4.15%
10/06	2,078	2,109	2,070	2,083	0%	927,500	9425億7267万	-5.32%
10/05	2,050	2,086	2,041	2,083	+2.21%	1,024,200	9425億7267万	-5.58%
10/04	2,062	2,069	2,038	2,038	-2.53%	1,092,500	9222億984万	-7.91%
10/03	2,126	2,132	2,089	2,091	-2.65%	1,122,200	9461億9273万	-5.85%
10/02	2,165	2,188	2,145	2,148	-0.23%	1,000,600	9719億8564万	-3.55%
09/29	2,168	2,171	2,146	2,153	-1.06%	1,064,200	9742億4818万	-3.41%
09/28	2,168	2,185	2,162	2,176	-1.63%	1,196,200	9846億5585万	-2.47%
09/27	2,200	2,212	2,178	2,212	-0.27%	1,473,600	1兆9億	-0.94%
09/26	2,221	2,235	2,211	2,218	-0.49%	1,229,100	1兆36億	-0.67%
09/25	2,218	2,238	2,214	2,229	+1%	1,013,600	1兆86億	-0.09%
09/22	2,199	2,217	2,183	2,207	-0.27%	799,400	9986億8357万	-0.99%
09/21	2,228	2,235	2,207	2,213	-1.38%	1,133,800	1兆13億	-0.67%
09/20	2,280	2,286	2,239	2,244	-1.23%	1,134,400	1兆154億	+0.72%
09/19	2,271	2,280	2,255	2,272	-0.13%	1,290,900	1兆280億	+1.97%
09/15	2,260	2,287	2,255	2,275	+1.16%	1,801,200	1兆294億	+2.2%
09/14	2,235	2,254	2,232	2,249	+0.76%	933,100	1兆176億	+1.08%
09/13	2,236	2,245	2,227	2,232	-0.71%	1,078,800	1兆99億	+0.36%
09/12	2,231	2,250	2,231	2,248	+0.27%	881,500	1兆172億	+1.08%
09/11	2,263	2,267	2,233	2,242	+1.08%	1,188,600	1兆145億	+0.95%
09/08	2,216	2,238	2,213	2,218	-0.85%	1,310,400	1兆36億	+0.05%
09/07	2,227	2,250	2,223	2,237	+0.45%	1,134,100	1兆122億	+1.04%
09/06	2,219	2,230	2,215	2,227	+0.09%	1,091,700	1兆77億	+0.68%
09/05	2,234	2,242	2,210	2,225	-0.8%	1,093,100	1兆68億	+0.68%
09/04	2,227	2,249	2,217	2,243	+0.04%	1,125,000	1兆149億	+1.59%
09/01	2,220	2,253	2,216	2,242	+0.27%	1,235,900	1兆145億	+1.96%
08/31	2,244	2,272	2,231	2,236	-0.31%	3,824,500	1兆118億	+2.01%
08/30	2,239	2,253	2,231	2,243	+0.13%	833,700	1兆149億	+2.61%
08/29	2,241	2,250	2,232	2,240	0%	568,900	1兆136億	+2.85%
08/28	2,220	2,241	2,212	2,240	+1.59%	563,400	1兆136億	+3.18%
08/25	2,195	2,210	2,191	2,205	-0.27%	686,900	9977億7856万	+1.99%
08/24	2,200	2,221	2,184	2,211	+0.18%	621,400	1兆4億	+2.6%
08/23	2,180	2,207	2,177	2,207	-0.14%	574,800	9986億8357万	+2.75%
08/22	2,209	2,219	2,189	2,210	+1.05%	1,219,800	1兆4109万	+3.27%
08/21	2,184	2,210	2,179	2,187	+0.41%	771,400	9896億3343万	+2.58%
08/18	2,229	2,235	2,172	2,178	-0.05%	1,431,400	9855億6086万	+2.49%
08/17	2,185	2,190	2,155	2,179	-1.49%	1,074,000	9860億1337万	+2.93%
08/16	2,230	2,234	2,210	2,212	-1.03%	829,600	1兆9億	+4.78%
08/15	2,243	2,245	2,226	2,235	+0.22%	479,600	1兆113億	+6.28%
08/14	2,265	2,270	2,224	2,230	-1.28%	774,000	1兆90億	+6.49%
08/10	2,200	2,265	2,199	2,259	+1.57%	930,300	1兆222億	+8.24%
08/09	2,207	2,230	2,201	2,224	+0.5%	709,200	1兆63億	+6.97%
08/08	2,197	2,220	2,191	2,213	+1.7%	766,900	1兆13億	+6.75%
08/07	2,155	2,177	2,148	2,176	+1.73%	652,900	9846億5585万	+5.22%
08/04	2,157	2,159	2,132	2,139	-1.02%	843,700	9679億1308万	+3.68%
08/03	2,170	2,170	2,133	2,161	-1.1%	1,050,100	9778億6824万	+4.8%
08/02	2,175	2,195	2,167	2,185	+0.37%	1,122,400	9887億2841万	+6.12%
08/01	12:00 積水樹脂株式会社の株式一部売却に関するお知らせ
08/01	2,168	2,177	2,147	2,177	+0.83%	1,069,700	9851億835万	+6.04%
07/31	2,088	2,172	2,086	2,159	+5.94%	2,271,500	9769億6322万	+5.42%
07/28	15:00 2024年3月期第1四半期決算短信〔日本基準〕(連結)
07/28	2,029	2,056	2,011	2,038	-1.31%	1,317,200	9222億984万	-0.29%
07/27	2,067	2,069	2,054	2,065	-0.29%	662,900	9344億2754万	+0.98%
07/26	2,069	2,076	2,055	2,071	+0.49%	622,800	9371億4258万	+1.27%
07/25	2,050	2,066	2,047	2,061	+0.88%	801,900	9326億1751万	+0.88%
07/24	2,040	2,054	2,038	2,043	+0.84%	628,700	9244億7238万	0%
07/21	2,019	2,030	2,009	2,026	-0.05%	660,900	9167億7975万	-0.83%
07/20	2,035	2,051	2,023	2,027	-0.54%	600,600	9172億3226万	-0.83%
07/19	2,036	2,047	2,021	2,038	+0.94%	636,600	9222億984万	-0.34%
07/18	2,014	2,022	2,006	2,019	+0.55%	578,500	9136億1220万	-1.32%
07/14	2,000	2,015	1,994	2,008	+0.4%	635,800	9086億3462万	-1.86%
07/13	2,005	2,012	1,981	2,000	+0.45%	621,000	9050億1457万	-2.25%
07/12	2,013	2,014	1,986	1,991	-1.04%	629,200	9009億4200万	-2.64%
07/11	2,028	2,034	2,007	2,012	-0.3%	707,600	9104億4465万	-1.61%
07/10	2,018	2,031	2,003	2,018	-0.15%	844,800	9131億5970万	-1.37%
07/07	2,020	2,040	2,007	2,021	-1.08%	876,600	9145億1722万	-1.22%
07/06	2,056	2,062	2,031	2,043	-0.92%	941,500	9244億7238万	0%

4204 積水化学工業

IR情報

2023/07/06～2023/11/30

IR情報＆株価推移

開示資料

決算

株式

チャート