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
07/26	2,817	2,817	2,740	2,766	-1%	25,300	932億2830万	-0.18%
07/25	2,798	2,814	2,770	2,794	-0.14%	45,100	941億7204万	+1.01%
07/24	2,877	2,877	2,784	2,798	-2.75%	31,200	943億686万	+1.41%
07/23	2,838	2,879	2,838	2,877	+1.27%	57,100	969億6957万	+4.62%
07/22	2,853	2,862	2,836	2,841	-0.59%	23,900	957億5618万	+3.76%
07/19	2,830	2,875	2,826	2,858	+0.63%	36,000	963億2917万	+4.69%
07/18	2,780	2,848	2,773	2,840	+2.45%	49,800	957億2248万	+4.41%
07/17	2,788	2,790	2,754	2,772	-0.36%	40,100	934億3053万	+2.25%
07/16	2,775	2,798	2,775	2,782	+1.02%	26,500	937億6758万	+2.81%
07/12	2,750	2,776	2,742	2,754	+0.51%	24,400	928億2384万	+2%
07/11	2,730	2,741	2,723	2,740	+1.33%	25,300	923億5197万	+1.71%
07/10	2,715	2,729	2,682	2,704	-0.29%	34,000	911億3859万	+0.56%
07/09	2,680	2,743	2,680	2,712	+1.12%	31,000	914億823万	+0.97%
07/08	2,716	2,716	2,681	2,682	-1.25%	30,200	903億9707万	-0.04%
07/05	2,766	2,796	2,714	2,716	-2.65%	24,400	915億4305万	+1.34%
07/04	2,791	2,815	2,790	2,790	+0.87%	32,700	940億3722万	+4.18%
07/03	2,765	2,790	2,763	2,766	-0.97%	20,000	932億2830万	+3.63%
07/02	2,780	2,814	2,775	2,793	+0.65%	34,400	941億3834万	+5.04%
07/01	2,768	2,780	2,766	2,775	+0.25%	15,400	935億3165万	+4.72%
06/28	2,786	2,794	2,758	2,768	-0.65%	22,400	932億9571万	+4.77%
06/27	2,760	2,786	2,760	2,786	+0.94%	25,000	939億240万	+5.85%
06/26	2,773	2,790	2,748	2,760	-0.33%	31,500	930億2607万	+5.26%
06/25	2,737	2,808	2,728	2,769	+1.32%	154,500	933億2942万	+5.97%
06/24	2,755	2,773	2,695	2,733	+1.04%	47,800	921億1603万	+4.95%
06/21	2,659	2,752	2,659	2,705	+2.23%	258,000	911億7229万	+4.16%
06/20	2,613	2,648	2,613	2,646	+1.61%	39,400	891億8369万	+2.04%
06/19	2,595	2,604	2,571	2,604	+0.74%	25,500	877億6808万	+0.54%
06/18	2,600	2,603	2,584	2,585	+0.43%	19,900	871億2768万	-0.19%
06/17	2,602	2,602	2,552	2,574	-2.17%	65,600	867億5692万	-0.62%
06/14	2,582	2,639	2,582	2,631	+0.96%	51,100	886億7811万	+1.62%
06/13	2,632	2,632	2,590	2,606	-0.65%	32,500	878億3549万	+0.7%
06/12	2,674	2,674	2,620	2,623	-0.46%	35,700	884億847万	+1.27%
06/11	2,658	2,674	2,629	2,635	-0.57%	34,000	888億1293万	+1.82%
06/10	2,616	2,657	2,597	2,650	+2.12%	29,700	893億1851万	+2.32%
06/07	2,614	2,621	2,595	2,595	-0.73%	23,000	874億6473万	+0.08%
06/06	2,634	2,636	2,593	2,614	-0.76%	36,400	881億513万	+0.65%
06/05	2,638	2,662	2,623	2,634	-0.27%	27,600	887億7923万	+1.23%
06/04	2,637	2,656	2,610	2,641	+1.19%	48,000	890億1516万	+1.38%
06/03	2,650	2,650	2,595	2,610	-1.4%	40,500	879億7031万	+0.08%
05/31	2,600	2,647	2,573	2,647	+2.92%	111,500	892億1739万	+1.3%
05/30	2,530	2,572	2,510	2,572	+1.62%	38,300	866億8951万	-1.76%
05/29	2,558	2,573	2,526	2,531	-1.06%	27,900	853億760万	-3.58%
05/28	2,589	2,619	2,550	2,558	-0.27%	39,600	862億1764万	-2.81%
05/27	2,544	2,570	2,526	2,565	+1.14%	42,700	864億5358万	-2.77%
05/24	2,529	2,559	2,529	2,536	+0.12%	39,500	854億7613万	-4.01%
05/23	2,507	2,537	2,482	2,533	+0.36%	39,700	853億7501万	-4.38%
05/22	16:00 剰余金の配当に関するお知らせ
05/22	2,544	2,554	2,516	2,524	-0.79%	35,600	850億7167万	-5.04%
05/21	2,565	2,598	2,536	2,544	-0.82%	42,500	857億4577万	-4.61%
05/20	2,606	2,606	2,565	2,565	-1.08%	24,100	864億5358万	-4.08%
05/17	2,554	2,616	2,554	2,593	+0.66%	41,300	873億9732万	-3.21%
05/16	2,614	2,614	2,568	2,576	-1%	39,700	868億2433万	-3.95%
05/15	2,580	2,612	2,567	2,602	+0.85%	52,800	877億67万	-3.09%
05/14	2,560	2,592	2,532	2,580	+0.51%	83,300	869億5915万	-3.91%
05/13	2,580	2,595	2,526	2,567	-1.53%	154,900	865億2099万	-4.43%
05/10	16:00 配当予想の修正(増配)に関するお知らせ
05/10	16:00 2024年3月期決算短信〔日本基準〕(連結)
05/10	2,650	2,664	2,602	2,607	-1.29%	117,200	878億6919万	-3.01%
05/09	2,580	2,643	2,560	2,641	+2.36%	70,700	890億1516万	-1.71%
05/08	2,642	2,653	2,575	2,580	-3.84%	120,800	869億5915万	-3.91%
05/07	2,725	2,725	2,655	2,683	-1.32%	45,600	904億3078万	-0.07%
05/02	2,718	2,735	2,709	2,719	+0.15%	23,300	916億4416万	+1.53%
05/01	2,722	2,732	2,705	2,715	-0.22%	19,700	915億934万	+1.57%
04/30	2,716	2,730	2,694	2,721	+0.48%	46,900	917億1157万	+1.95%
04/26	2,695	2,725	2,662	2,708	-0.26%	51,800	912億7341万	+1.69%
04/25	2,733	2,744	2,714	2,715	-1.38%	40,400	915億934万	+2.18%
04/24	2,778	2,778	2,734	2,753	-0.36%	35,500	927億9014万	+3.85%
04/23	2,760	2,777	2,750	2,763	+0.22%	28,800	931億2719万	+4.5%
04/22	2,712	2,759	2,712	2,757	+2.3%	32,600	929億2496万	+4.59%
04/19	2,697	2,715	2,677	2,695	-0.04%	59,700	908億3524万	+2.43%
04/18	2,670	2,705	2,670	2,696	+0.6%	20,000	908億6894万	+2.67%
04/17	2,703	2,710	2,646	2,680	-1%	58,200	903億2966万	+2.37%
04/16	2,755	2,755	2,698	2,707	-1.56%	51,400	912億3970万	+3.6%
04/15	2,740	2,760	2,712	2,750	-0.04%	41,200	926億8902万	+5.53%
04/12	2,703	2,757	2,698	2,751	+1.21%	65,900	927億2273万	+5.93%
04/11	2,672	2,724	2,672	2,718	+1.12%	68,400	916億1046万	+5.06%
04/10	2,651	2,696	2,650	2,688	+0.49%	45,600	905億9930万	+4.23%
04/09	2,647	2,683	2,628	2,675	+0.75%	48,200	901億6114万	+4.05%
04/08	2,617	2,668	2,615	2,655	+1.72%	76,000	894億8704万	+3.59%
04/05	2,574	2,617	2,573	2,610	+0.85%	41,400	879億7031万	+2.03%
04/04	2,627	2,634	2,585	2,588	-1.48%	52,500	872億2879万	+1.29%
04/03	2,570	2,630	2,562	2,627	+1.7%	82,900	885億4329万	+2.86%
04/02	2,600	2,610	2,563	2,583	-0.27%	52,800	870億6027万	+1.33%
04/01	2,599	2,611	2,577	2,590	+0.47%	69,300	872億9620万	+1.81%
03/29	2,525	2,583	2,512	2,578	+2.75%	63,400	868億9174万	+1.58%
03/28	2,555	2,562	2,496	2,509	-3.46%	91,100	845億6609万	-0.87%
03/27	2,577	2,620	2,577	2,599	+0.04%	133,400	875億9955万	+2.89%
03/26	2,589	2,609	2,589	2,598	+0.78%	60,900	875億6584万	+3.1%
03/25	2,584	2,616	2,575	2,578	+0.35%	90,700	868億9174万	+2.59%
03/22	2,560	2,579	2,542	2,569	+0.27%	75,700	865億8840万	+2.6%
03/21	2,576	2,592	2,555	2,562	-0.85%	75,400	863億5246万	+2.64%
03/19	2,565	2,585	2,557	2,584	+0.86%	63,100	870億9397万	+3.86%
03/18	2,613	2,626	2,562	2,562	-2.1%	83,700	863億5246万	+3.47%
03/15	2,565	2,620	2,560	2,617	+2.07%	61,300	882億624万	+6.12%
03/14	2,538	2,564	2,526	2,564	+1.79%	51,300	864億1987万	+4.44%
03/13	2,550	2,560	2,496	2,519	-1.18%	59,200	849億314万	+3.03%
03/12	2,540	2,555	2,515	2,549	+0.91%	55,300	859億1429万	+4.55%
03/11	2,518	2,559	2,501	2,526	-0.08%	87,800	851億3908万	+3.95%
03/08	2,486	2,540	2,483	2,528	+1.32%	76,600	852億649万	+4.38%
03/07	2,530	2,530	2,490	2,495	-1.15%	54,600	840億9422万	+3.4%
03/06	2,490	2,525	2,479	2,524	+1.32%	65,300	850億7167万	+4.95%
03/05	2,458	2,500	2,438	2,491	+0.77%	56,400	839億5940万	+3.96%
03/04	2,513	2,515	2,461	2,472	-2.33%	89,500	833億1900万	+3.52%
02/29	10:10 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および主要株主の異動に関するお知らせ
02/28	17:00 自己株式の取得およ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
02/28	17:00 資本提携および業務提携の解消に関するお知らせ

4526 理研ビタミン

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート