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
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%
03/01	2,534	2,566	2,502	2,531	-0.08%	83,600	853億760万	+6.3%
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
02/29	2,575	2,590	2,531	2,533	-1.48%	153,600	853億7501万	+6.83%
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
02/28	2,499	2,579	2,493	2,571	+3.25%	95,300	866億5581万	+8.85%
02/27	2,455	2,497	2,449	2,490	+1.06%	47,300	839億2569万	+5.91%
02/26	2,445	2,474	2,445	2,464	+1.03%	48,200	830億4936万	+5.16%
02/22	2,410	2,439	2,404	2,439	+1.33%	41,100	822億673万	+4.41%
02/21	2,388	2,414	2,380	2,407	+0.8%	52,700	811億2817万	+3.35%
02/20	2,424	2,432	2,388	2,388	-1.73%	49,200	804億8777万	+2.71%
02/19	2,427	2,432	2,401	2,430	+0.33%	44,800	819億339万	+4.61%
02/16	2,374	2,426	2,363	2,422	+2.41%	70,300	816億3375万	+4.49%
02/15	2,354	2,368	2,337	2,365	+0.21%	83,100	797億1256万	+2.25%
02/14	2,360	2,380	2,318	2,360	-0.34%	105,900	795億4403万	+2.12%
02/13	2,396	2,420	2,363	2,368	+3.27%	232,000	798億1367万	+2.6%
02/09	16:00 業績予想の修正および配当予想の修正(増配)に関するお知らせ
02/09	16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	2,299	2,320	2,285	2,293	-0.91%	81,700	772億8579万	-0.48%
02/08	2,318	2,320	2,278	2,314	-0.34%	59,900	779億9360万	+0.48%
02/07	2,327	2,327	2,307	2,322	-0.39%	43,400	782億6324万	+0.96%
02/06	2,350	2,352	2,331	2,331	-0.64%	45,300	785億6658万	+1.52%
02/05	2,340	2,355	2,330	2,346	+0.73%	53,400	790億7216万	+2.31%
02/02	2,331	2,337	2,310	2,329	-0.04%	41,900	784億9917万	+1.79%
02/01	2,303	2,337	2,301	2,330	+0.43%	54,300	785億3288万	+1.92%
01/31	2,289	2,320	2,287	2,320	+1.27%	40,500	781億9583万	+1.67%
01/30	2,305	2,308	2,291	2,291	-0.61%	32,000	772億1838万	+0.57%
01/29	2,287	2,308	2,287	2,305	+1.14%	31,800	776億9025万	+1.36%
01/26	2,290	2,292	2,279	2,279	-0.48%	44,900	768億1392万	+0.44%
01/25	17:00 投資有価証券売却益(特別利益)の計上に関するお知らせ
01/25	2,281	2,306	2,280	2,290	0%	45,800	771億8467万	+1.1%
01/24	2,304	2,310	2,290	2,290	-0.52%	26,200	771億8467万	+1.28%
01/23	2,302	2,312	2,295	2,302	-0.09%	35,400	775億8914万	+1.9%
01/22	2,285	2,304	2,285	2,304	+1.14%	44,300	776億5655万	+2.04%
01/19	2,289	2,289	2,272	2,278	-0.52%	23,100	767億8021万	+0.89%
01/18	2,285	2,299	2,281	2,290	+0.31%	26,300	771億8467万	+1.37%
01/17	2,308	2,315	2,281	2,283	-0.52%	35,000	769億4874万	+1.11%
01/16	2,341	2,341	2,291	2,295	-1.96%	36,100	773億5320万	+1.59%
01/15	2,310	2,343	2,310	2,341	+1.39%	38,800	789億363万	+3.63%
01/12	2,300	2,315	2,293	2,309	+0.39%	44,300	778億2507万	+2.3%
01/11	2,297	2,308	2,287	2,300	+0.31%	37,300	775億2173万	+1.95%
01/10	2,295	2,303	2,284	2,293	-0.09%	28,500	772億8579万	+1.64%
01/09	2,290	2,300	2,275	2,295	+0.75%	35,800	773億5320万	+1.82%
01/05	2,284	2,294	2,269	2,278	+0.44%	27,400	767億8021万	+1.15%
01/04	2,240	2,268	2,233	2,268	+1.48%	28,200	764億4316万	+0.62%
2023
12/29	2,239	2,248	2,224	2,235	+0.22%	20,300	753億3089万	-0.97%
12/28	2,233	2,243	2,222	2,230	-0.22%	15,400	751億6237万	-1.37%
12/27	2,232	2,235	2,215	2,235	+0.59%	25,300	753億3089万	-1.37%
12/26	2,272	2,272	2,211	2,222	-2.33%	37,900	748億9273万	-2.11%
12/25	2,260	2,278	2,244	2,275	+1.52%	84,500	766億7910万	+0.09%
12/22	2,224	2,241	2,215	2,241	+1.36%	70,900	755億3312万	-1.45%
12/21	2,188	2,216	2,186	2,211	+0.68%	32,600	745億2197万	-2.86%
12/20	2,186	2,204	2,179	2,196	+0.6%	38,900	740億1639万	-3.68%
12/19	2,194	2,194	2,172	2,183	+0.09%	22,400	735億7823万	-4.42%
12/18	2,172	2,190	2,155	2,181	-0.14%	29,400	735億1082万	-4.68%
12/15	2,250	2,250	2,171	2,184	-2.46%	53,300	736億1193万	-4.67%
12/14	2,287	2,288	2,227	2,239	-2.14%	35,200	754億6571万	-2.31%
12/13	2,310	2,310	2,281	2,288	-0.48%	27,800	771億1726万	-0.17%
12/12	2,299	2,310	2,295	2,299	+0.09%	15,200	774億8802万	+0.35%
12/11	2,291	2,298	2,262	2,297	+1.01%	31,500	774億2061万	+0.31%
12/08	2,297	2,309	2,264	2,274	-1%	41,300	766億4539万	-0.66%
12/07	2,306	2,320	2,293	2,297	-0.43%	37,300	774億2061万	+0.39%
12/06	2,278	2,316	2,277	2,307	+1.27%	37,800	777億5766万	+0.92%
12/05	2,273	2,299	2,273	2,278	-0.18%	30,300	767億8021万	-0.18%
12/04	2,296	2,296	2,278	2,282	-0.83%	18,400	769億1503万	+0.09%
12/01	2,287	2,330	2,287	2,301	+2.13%	36,300	775億5543万	+1.1%
11/30	2,250	2,259	2,230	2,253	-0.22%	32,700	759億3759万	-0.79%
11/29	2,300	2,300	2,254	2,258	-2.42%	31,800	761億611万	-0.4%

4526 理研ビタミン

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート