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	1,923	1,950	1,920	1,950	+1.72%	18,300	295億4967万	-2.94%
06/06	1,910	1,933	1,897	1,917	-0.88%	10,500	290億4960万	-4.86%
06/05	1,910	1,950	1,910	1,934	+0.36%	20,800	293億721万	-4.35%
06/04	1,885	1,931	1,861	1,927	+2.39%	92,200	292億114万	-4.89%
06/03	1,875	1,901	1,840	1,882	+0.37%	29,900	285億1922万	-7.43%
06/02	1,921	1,921	1,869	1,875	-2.7%	15,400	284億1315万	-8.13%
05/30	1,911	1,930	1,893	1,927	+0.63%	15,400	292億114万	-6%
05/29	1,914	1,945	1,891	1,915	-0.26%	29,000	290億1929万	-6.86%
05/28	1,967	1,973	1,920	1,920	-1.94%	19,500	290億9506万	-6.8%
05/27	1,975	1,998	1,953	1,958	-0.2%	11,500	296億7090万	-5.18%
05/26	1,935	1,972	1,929	1,962	+1.71%	20,100	297億3152万	-4.99%
05/23	1,906	1,939	1,899	1,929	+0.78%	17,600	292億3144万	-6.59%
05/22	1,927	1,948	1,914	1,914	-2.05%	13,600	290億414万	-7.36%
05/21	1,950	1,976	1,919	1,954	-0.81%	19,400	296億1029万	-5.47%
05/20	2,036	2,040	1,970	1,970	-2.43%	19,500	298億5274万	-4.65%
05/19	2,062	2,071	2,007	2,019	-1.99%	24,000	305億9527万	-2.18%
05/16	2,170	2,179	2,049	2,060	-3.2%	44,300	312億1658万	+0.24%
05/15	14:50 2025年3月期決算短信〔日本基準〕(連結)
05/15	14:50 個別決算における前事業年度の実績値との差異に関するお知らせ
05/15	2,153	2,315	2,120	2,128	-2.21%	162,200	322億4703万	+4.06%
05/14	2,187	2,216	2,126	2,176	-0.5%	24,300	329億7440万	+7.46%
05/13	2,193	2,210	2,176	2,187	-0.18%	13,900	331億4109万	+8.81%
05/12	2,185	2,258	2,153	2,191	+0.41%	114,200	332億171万	+9.44%
05/09	2,144	2,199	2,088	2,182	+2.15%	75,500	330億6532万	+9.37%
05/08	2,090	2,137	2,080	2,136	+2.15%	7,400	323億6826万	+7.28%
05/07	2,108	2,180	2,000	2,091	-1.55%	52,800	316億8634万	+5.08%
05/02	2,094	2,158	2,061	2,124	+1.14%	35,500	321億8641万	+6.52%
05/01	2,064	2,109	2,064	2,100	+0.82%	15,600	318億2272万	+5.05%
04/30	13:00 代表取締役および役員の異動に関するお知らせ
04/30	2,039	2,100	2,014	2,083	+1.86%	17,100	315億6511万	+3.89%
04/28	2,086	2,097	2,045	2,045	-1.97%	16,400	309億8927万	+1.64%
04/25	2,100	2,109	2,073	2,086	-0.67%	14,100	316億1057万	+3.42%
04/24	2,107	2,129	2,086	2,100	-0.14%	9,600	318億2272万	+3.91%
04/23	2,087	2,108	2,079	2,103	+2.29%	13,400	318億6818万	+3.8%
04/22	2,058	2,115	2,044	2,056	+0.98%	9,600	311億5596万	+1.33%
04/21	2,034	2,078	2,029	2,036	+0.1%	11,100	308億5289万	+0.1%
04/18	1,972	2,034	1,972	2,034	+4.04%	9,500	308億2258万	-0.25%
04/17	1,944	1,964	1,934	1,955	0%	5,400	296億2544万	-4.35%
04/16	1,975	1,989	1,950	1,955	0%	7,500	296億2544万	-4.82%
04/15	1,966	1,990	1,955	1,955	+0.15%	5,100	296億2544万	-5.19%
04/14	1,966	1,998	1,935	1,952	+1.35%	19,500	295億7998万	-5.84%
04/11	1,929	1,929	1,840	1,926	-0.26%	14,700	291億8598万	-7.49%
04/10	1,910	1,935	1,910	1,931	+8.54%	22,700	292億6175万	-7.78%
04/09	1,767	1,816	1,685	1,779	-1.55%	25,300	269億5839万	-15.57%
04/08	1,717	1,825	1,717	1,807	+10.38%	18,200	273億8269万	-14.92%
04/07	1,690	1,731	1,637	1,637	-9.46%	27,400	248億657万	-23.5%
04/04	1,932	1,932	1,784	1,808	-8.87%	34,500	273億9785万	-16.26%
04/03	1,980	1,997	1,936	1,984	-1.64%	22,800	300億6490万	-8.57%
04/02	2,091	2,091	2,017	2,017	-2.42%	11,700	305億6497万	-7.18%
04/01	2,114	2,114	2,067	2,067	-2.08%	14,700	313億2265万	-5.1%
03/31	2,156	2,169	2,111	2,111	-4.31%	21,000	319億8941万	-3.12%
03/28	2,229	2,273	2,206	2,206	-1.74%	64,800	334億2901万	+1.19%
03/27	2,236	2,282	2,221	2,245	-0.49%	129,900	340億2001万	+3.08%
03/26	2,259	2,278	2,213	2,256	+0.71%	37,200	341億8670万	+3.68%
03/25	2,190	2,240	2,190	2,240	+2.94%	21,900	339億4424万	+3.08%
03/24	2,220	2,220	2,169	2,176	-0.59%	25,800	329億7440万	+0.23%
03/21	2,215	2,235	2,180	2,189	-1.17%	25,700	331億7140万	+0.78%
03/19	2,190	2,220	2,190	2,215	+1.14%	13,200	335億6540万	+1.98%
03/18	2,205	2,205	2,182	2,190	+0.41%	13,400	331億8655万	+0.88%
03/17	2,163	2,186	2,141	2,181	+1.07%	15,700	330億5017万	+0.46%
03/14	2,154	2,176	2,140	2,158	+0.19%	13,500	327億164万	-0.6%
03/13	2,199	2,212	2,116	2,154	-2.05%	21,300	326億4102万	-0.78%
03/12	2,170	2,214	2,154	2,199	+1.85%	8,600	333億2294万	+1.34%
03/11	2,213	2,213	2,144	2,159	-3.01%	12,300	327億1679万	-0.46%
03/10	2,187	2,254	2,181	2,226	+1.41%	11,400	337億3209万	+2.25%
03/07	2,208	2,220	2,172	2,195	-1.35%	14,900	332億6232万	+0.64%
03/06	2,247	2,255	2,216	2,225	-0.98%	10,800	337億1693万	+1.83%
03/05	2,210	2,266	2,210	2,247	+1.22%	11,100	340億5031万	+2.65%
03/04	2,199	2,245	2,163	2,220	+1%	16,900	336億4116万	+1.32%
03/03	2,123	2,198	2,123	2,198	+4.37%	10,200	333億778万	+0.23%
02/28	2,087	2,122	2,087	2,106	+0.72%	12,800	319億1365万	-4.14%
02/27	2,060	2,099	2,060	2,091	+1.5%	8,800	326億2729万	-5.17%
02/26	2,104	2,104	2,040	2,060	-3.24%	24,600	321億4358万	-6.87%
02/25	2,106	2,140	2,105	2,129	+1.09%	13,300	332億2023万	-4.1%
02/21	2,121	2,131	2,105	2,106	-1.22%	24,800	328億6135万	-5.31%
02/20	2,155	2,182	2,132	2,132	-1.07%	11,600	332億6704万	-4.39%
02/19	2,184	2,184	2,153	2,155	-1.33%	6,900	336億2593万	-3.54%
02/18	2,176	2,184	2,156	2,184	-0.05%	6,800	340億7843万	-2.24%
02/17	2,201	2,201	2,175	2,185	-0.36%	6,300	340億9404万	-2.32%
02/14	2,201	2,228	2,190	2,193	-0.5%	13,200	342億1887万	-2.19%
02/13	2,206	2,210	2,174	2,204	+0.87%	13,500	343億9051万	-2.04%
02/12	2,200	2,217	2,170	2,185	-0.18%	18,700	340億9404万	-3.19%
02/10	2,185	2,196	2,172	2,189	-0.5%	13,100	341億5645万	-3.31%
02/07	2,216	2,220	2,199	2,200	+0.73%	7,000	343億2809万	-3.25%
02/06	2,155	2,198	2,155	2,184	+1.35%	16,300	340億7843万	-4.46%
02/05	2,150	2,181	2,126	2,155	+1.56%	13,700	336億2593万	-6.14%
02/04	2,220	2,239	2,114	2,122	-2.66%	39,500	331億1100万	-8.06%
02/03	2,283	2,296	2,150	2,180	-7.35%	48,600	340億1602万	-5.99%
01/31	14:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
01/31	14:30 自己株式の消却に関するお知らせ(会社法第178条の規定に基づく自己株式の消却)
01/31	2,300	2,385	2,254	2,353	+1.55%	47,000	367億1545万	+1.12%
01/30	2,300	2,321	2,283	2,317	+0.74%	15,000	361億5372万	-0.52%
01/29	2,337	2,337	2,284	2,300	-0.78%	6,600	358億8846万	-1.33%
01/28	2,302	2,336	2,293	2,318	+0.7%	12,000	361億6933万	-0.69%
01/27	2,302	2,320	2,292	2,302	+0.57%	6,100	359億1967万	-1.5%
01/24	2,300	2,314	2,285	2,289	-0.26%	8,300	357億1682万	-2.26%
01/23	2,315	2,315	2,283	2,295	+0.31%	10,600	358億1044万	-2.26%
01/22	2,280	2,308	2,263	2,288	+0.35%	11,900	357億121万	-2.93%
01/21	2,264	2,300	2,264	2,280	+0.71%	6,100	355億7639万	-3.51%
01/20	2,219	2,293	2,219	2,264	+2.07%	6,000	353億2673万	-4.47%
01/17	2,235	2,247	2,207	2,218	-1.68%	7,200	346億896万	-6.81%
01/16	2,210	2,295	2,210	2,256	+0.98%	20,100	352億190万	-5.69%
01/15	2,191	2,252	2,166	2,234	+3.14%	23,700	348億5862万	-6.99%
01/14	2,232	2,257	2,146	2,166	-3.52%	31,700	337億9757万	-10.24%
01/10	2,318	2,326	2,234	2,245	-3.15%	23,700	350億3026万	-7.65%

4462 石原ケミカル

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