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
05/30	2,492	2,513	2,482	2,510	+0.28%	1,750,000	1兆1157億	+1.17%
05/29	10:30 自己株式の取得状況及び取得終了に関するお知らせ
05/29	2,501	2,513	2,497	2,503	+0.24%	795,000	1兆1126億	+1.01%
05/28	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に関するお知らせ
05/28	2,502	2,515	2,495	2,497	0%	1,076,300	1兆1099億	+0.93%
05/27	16:30 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
05/27	2,483	2,505	2,473	2,497	+0.12%	874,000	1兆1099億	+0.97%
05/26	2,470	2,498	2,464	2,494	+0.93%	1,255,700	1兆1086億	+0.97%
05/23	2,446	2,471	2,442	2,471	+1.15%	1,291,300	1兆983億	+0.12%
05/22	2,449	2,459	2,435	2,443	-0.61%	1,259,200	1兆859億	-0.93%
05/21	2,494	2,516	2,455	2,458	-0.45%	1,543,200	1兆925億	-0.24%
05/20	13:00 (訂正)「剰余金の配当に関するお知らせ」の一部訂正について
05/20	2,490	2,500	2,459	2,469	-0.28%	1,185,300	1兆974億	+0.33%
05/19	2,473	2,478	2,457	2,476	-0.24%	791,700	1兆1006億	+0.73%
05/16	15:30 剰余金の配当に関するお知らせ
05/16	2,489	2,489	2,454	2,482	+0.12%	946,200	1兆1032億	+1.26%
05/15	2,490	2,504	2,465	2,479	-0.8%	1,244,200	1兆1019億	+1.39%
05/14	2,544	2,544	2,483	2,499	-1.15%	1,274,900	1兆1108億	+2.59%
05/13	2,550	2,554	2,513	2,528	+0.48%	1,570,000	1兆1237億	+3.95%
05/12	2,516	2,524	2,499	2,516	+1.49%	1,238,300	1兆1183億	+3.58%
05/09	2,478	2,490	2,455	2,479	+0.69%	1,317,100	1兆1019億	+2.06%
05/08	2,475	2,499	2,445	2,462	-2.5%	2,191,800	1兆943億	+1.23%
05/07	2,527	2,541	2,481	2,525	+3.15%	3,013,300	1兆1223億	+3.7%
05/02	2,445	2,458	2,436	2,448	-0.16%	1,466,200	1兆881億	+0.37%
05/01	2,479	2,479	2,431	2,452	-1.49%	1,603,600	1兆899億	+0.2%
04/30	2,458	2,498	2,438	2,489	+0.97%	2,912,400	1兆1063億	+1.38%
04/28	15:30 2025年3月期決算短信〔日本基準〕(連結)
04/28	15:30 2025年3月期(第103期)配当予想の修正に関するお知らせ
04/28	15:30 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
04/28	15:30 株式報酬制度の継続および一部改定
04/28	2,461	2,493	2,458	2,465	+0.49%	1,489,800	1兆957億	+0.16%
04/25	2,450	2,477	2,449	2,453	-0.2%	1,676,700	1兆903億	-0.57%
04/24	2,478	2,489	2,453	2,458	-0.77%	1,683,500	1兆925億	-0.69%
04/23	2,495	2,495	2,460	2,477	+2.19%	1,526,000	1兆1010億	-0.2%
04/22	2,420	2,436	2,416	2,424	+0.21%	878,900	1兆774億	-2.61%
04/21	2,452	2,452	2,408	2,419	-1.55%	952,500	1兆752億	-3.08%
04/18	2,433	2,460	2,425	2,457	+0.99%	632,500	1兆921億	-1.8%
04/17	2,416	2,433	2,405	2,433	+0.04%	934,200	1兆814億	-2.95%
04/16	2,417	2,446	2,417	2,432	+0.7%	1,581,300	1兆810億	-3.18%
04/15	2,428	2,436	2,411	2,415	+0.75%	1,298,000	1兆734億	-4.09%
04/14	2,420	2,428	2,397	2,397	+0.67%	978,400	1兆654億	-5.03%
04/11	2,338	2,395	2,319	2,381	-1.33%	1,703,300	1兆583億	-5.89%
04/10	2,445	2,445	2,375	2,413	+5.65%	1,693,400	1兆725億	-4.96%
04/09	2,335	2,338	2,261	2,284	-2.89%	1,847,400	1兆152億	-10.26%
04/08	2,321	2,380	2,320	2,352	+4.39%	1,805,300	1兆454億	-7.98%
04/07	2,185	2,288	2,151	2,253	-5.65%	2,771,300	1兆14億	-12.2%
04/04	2,396	2,428	2,348	2,388	-2.85%	2,455,800	1兆614億	-7.37%
04/03	2,402	2,460	2,392	2,458	-2.11%	1,838,800	1兆925億	-4.88%
04/02	2,540	2,542	2,496	2,511	-1.8%	1,490,400	1兆1161億	-2.98%
04/01	2,590	2,590	2,553	2,557	+0.47%	1,111,800	1兆1366億	-1.2%
03/31	2,570	2,572	2,526	2,545	-2.79%	1,651,700	1兆1312億	-1.59%
03/28	2,613	2,637	2,607	2,618	-1.32%	1,763,300	1兆1637億	+1.32%
03/27	2,628	2,653	2,614	2,653	+0.26%	1,452,000	1兆1792億	+2.79%
03/26	2,643	2,646	2,612	2,646	+0.38%	2,023,600	1兆1761億	+2.76%
03/25	2,628	2,640	2,614	2,636	+1.03%	1,281,000	1兆1717億	+2.53%
03/24	2,650	2,650	2,602	2,609	-1.73%	1,337,900	1兆1597億	+1.64%
03/21	2,643	2,658	2,636	2,655	+0.38%	2,081,400	1兆1801億	+3.51%
03/19	2,625	2,666	2,623	2,645	+0.34%	1,251,700	1兆1757億	+3.24%
03/18	2,633	2,648	2,620	2,636	+0.8%	1,436,200	1兆1717億	+3.13%
03/17	2,585	2,623	2,584	2,615	+1.87%	1,603,600	1兆1623億	+2.51%
03/14	2,571	2,585	2,545	2,567	-0.27%	1,516,600	1兆1410億	+0.75%
03/13	2,562	2,590	2,554	2,574	+0.19%	1,835,100	1兆1441億	+1.06%
03/12	2,570	2,587	2,565	2,569	+0.31%	1,629,700	1兆1419億	+0.98%
03/11	2,582	2,593	2,537	2,561	-0.31%	2,528,600	1兆1383億	+0.75%
03/10	2,571	2,596	2,564	2,569	+0.39%	1,907,800	1兆1419億	+1.02%
03/07	2,567	2,589	2,545	2,559	-1.46%	1,830,200	1兆1374億	+0.83%
03/06	2,592	2,615	2,586	2,597	+0.78%	1,912,500	1兆1543億	+2.53%
03/05	2,572	2,597	2,565	2,577	+0.59%	1,385,500	1兆1454億	+1.98%
03/04	2,566	2,591	2,540	2,562	-0.81%	1,549,100	1兆1388億	+1.59%
03/03	2,590	2,610	2,568	2,583	+1.1%	1,830,700	1兆1481億	+2.62%
02/28	2,536	2,562	2,526	2,555	+0.31%	2,844,300	1兆1357億	+1.75%
02/27	2,540	2,551	2,520	2,547	-0.16%	1,885,100	1兆1321億	+1.6%
02/26	2,548	2,560	2,519	2,551	+1.35%	1,989,900	1兆1339億	+1.88%
02/25	2,504	2,528	2,499	2,517	+0.28%	1,648,400	1兆1188億	+0.68%
02/21	2,490	2,524	2,490	2,510	+0.4%	1,389,200	1兆1157億	+0.52%
02/20	2,515	2,516	2,480	2,500	-1.26%	1,349,600	1兆1112億	+0.16%
02/19	2,516	2,539	2,514	2,532	+0.72%	1,266,900	1兆1254億	+1.44%
02/18	2,523	2,523	2,502	2,514	-0.71%	1,318,800	1兆1174億	+0.76%
02/17	2,550	2,573	2,525	2,532	-0.43%	1,185,400	1兆1254億	+1.48%
02/14	2,563	2,580	2,543	2,543	-0.78%	1,342,700	1兆1303億	+1.88%
02/13	2,578	2,581	2,555	2,563	+0.08%	1,701,600	1兆1392億	+2.52%
02/12	2,582	2,607	2,548	2,561	+2.24%	2,490,800	1兆1383億	+2.28%
02/10	2,520	2,524	2,491	2,505	-0.6%	1,178,300	1兆1134億	-0.16%
02/07	2,530	2,532	2,500	2,520	-0.4%	1,209,500	1兆1201億	+0.12%
02/06	2,555	2,569	2,523	2,530	-0.24%	1,808,800	1兆1246億	+0.16%
02/05	2,525	2,555	2,516	2,536	+1.04%	1,845,700	1兆1272億	+0.24%
02/04	2,545	2,545	2,503	2,510	-0.12%	1,778,800	1兆1157億	-0.67%
02/03	2,535	2,570	2,507	2,513	-2.56%	2,692,000	1兆1170億	-0.44%
01/31	2,480	2,595	2,474	2,579	+5.39%	6,362,100	1兆1463億	+2.3%
01/30	15:30 2025年3月期(第103期)配当予想の修正に関するお知らせ
01/30	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	2,446	2,456	2,439	2,447	0%	1,596,100	1兆877億	-2.63%
01/29	2,451	2,457	2,432	2,447	+0.04%	1,367,100	1兆877億	-2.51%
01/28	2,440	2,460	2,425	2,446	+0.25%	1,620,200	1兆872億	-2.47%
01/27	2,455	2,464	2,437	2,440	-0.16%	1,516,100	1兆845億	-2.63%
01/24	2,450	2,477	2,444	2,444	+0.08%	1,975,400	1兆863億	-2.36%
01/23	2,441	2,457	2,436	2,442	-0.16%	1,676,200	1兆854億	-2.36%
01/22	2,479	2,479	2,444	2,446	-0.73%	1,658,700	1兆872億	-2.16%
01/21	2,468	2,471	2,441	2,464	+0.49%	1,380,700	1兆952億	-1.36%
01/20	2,462	2,477	2,452	2,452	-0.16%	1,332,900	1兆899億	-1.72%
01/17	2,455	2,460	2,423	2,456	-1.25%	2,125,200	1兆917億	-1.48%
01/16	2,519	2,530	2,484	2,487	+0.08%	1,828,500	1兆1054億	-0.12%
01/15	2,512	2,532	2,483	2,485	-0.84%	2,033,600	1兆1046億	-0.08%
01/14	2,540	2,546	2,482	2,506	-0.2%	3,107,900	1兆1139億	+0.89%
01/10	2,540	2,559	2,511	2,511	-2.11%	2,784,100	1兆1161億	+1.17%
01/09	2,620	2,633	2,564	2,565	-3.1%	3,733,700	1兆1401億	+3.51%
01/08	2,657	2,686	2,643	2,647	-0.53%	3,081,100	1兆1766億	+7.08%
01/07	2,678	2,724	2,659	2,661	-0.63%	4,120,900	1兆1828億	+8.04%
01/06	2,749	2,776	2,678	2,678	-1.36%	5,825,400	1兆1903億	+9.26%
2024
12/30	2,771	2,779	2,706	2,715	-1.09%	4,994,500	1兆2068億	+11.18%
12/27	2,832	2,840	2,687	2,745	+4.25%	11,939,500	1兆2201億	+13.15%
12/26	10:00 ペロブスカイト太陽電池の量産化に関するお知らせ

4204 積水化学工業

IR情報

2024/12/27～2025/05/30

IR情報＆株価推移

開示資料

決算

株式

チャート