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	2,160	2,171	2,147	2,155	+0.23%	55,100	1144億7185万	+1.84%
07/25	2,158	2,167	2,135	2,150	+0.42%	67,100	1142億625万	+1.75%
07/24	2,152	2,164	2,135	2,141	-0.93%	24,300	1137億2818万	+1.47%
07/23	2,143	2,164	2,143	2,161	+0.84%	29,400	1147億9056万	+2.56%
07/22	2,160	2,160	2,130	2,143	-0.42%	29,600	1138億3442万	+1.9%
07/19	2,139	2,156	2,128	2,152	+0.61%	42,300	1143億1249万	+2.43%
07/18	2,120	2,161	2,115	2,139	+0.75%	51,100	1136億2194万	+2.1%
07/17	2,140	2,147	2,114	2,123	-0.33%	32,500	1127億7204万	+1.53%
07/16	2,152	2,160	2,126	2,130	-0.93%	32,000	1131億4387万	+2.06%
07/12	2,143	2,160	2,140	2,150	+0.23%	57,100	1142億625万	+3.17%
07/11	2,146	2,156	2,121	2,145	+2.68%	72,200	1139億4066万	+3.17%
07/10	2,100	2,100	2,069	2,089	+0.34%	45,400	1109億6598万	+0.67%
07/09	2,051	2,091	2,051	2,082	+0.77%	37,800	1105億9415万	+0.43%
07/08	2,076	2,093	2,065	2,066	-0.43%	37,600	1097億4424万	-0.24%
07/05	2,118	2,125	2,074	2,075	-2.03%	33,700	1102億2231万	+0.29%
07/04	2,115	2,120	2,111	2,118	-0.05%	17,700	1125億644万	+2.57%
07/03	2,117	2,125	2,112	2,119	+0.09%	22,500	1125億5956万	+2.91%
07/02	2,096	2,143	2,092	2,117	+1.2%	75,300	1124億5332万	+3.22%
07/01	2,113	2,118	2,082	2,092	-0.99%	43,400	1111億2534万	+2.3%
06/28	2,117	2,117	2,100	2,113	+0.14%	43,500	1122億4084万	+3.58%
06/27	2,100	2,120	2,100	2,110	+0.48%	35,700	1120億8149万	+3.79%
06/26	2,079	2,103	2,049	2,100	+1.01%	63,500	1115億5029万	+3.6%
06/25	2,100	2,103	2,069	2,079	-0.53%	79,600	1104億3479万	+2.87%
06/24	2,076	2,100	2,076	2,090	+1.55%	48,100	1110億1910万	+3.62%
06/21	2,086	2,097	2,051	2,058	-1.34%	95,400	1093億1929万	+2.18%
06/20	2,088	2,098	2,069	2,086	+0.29%	48,700	1108億663万	+3.68%
06/19	2,059	2,091	2,059	2,080	+0.68%	42,500	1104億8791万	+3.59%
06/18	2,080	2,088	2,057	2,066	+0.39%	42,200	1097億4424万	+2.99%
06/17	2,066	2,067	2,023	2,058	-0.96%	36,200	1093億1929万	+2.64%
06/14	2,053	2,081	2,036	2,078	+2.82%	99,100	1103億8167万	+3.64%
06/13	16:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
06/13	2,030	2,030	2,010	2,021	-0.2%	33,100	1073億5388万	+0.95%
06/12	2,024	2,035	2,011	2,025	-0.2%	26,500	1075億6635万	+1%
06/11	2,042	2,053	2,029	2,029	-0.83%	41,400	1077億7883万	+1.05%
06/10	2,042	2,050	2,038	2,046	+0.2%	28,400	1086億8186万	+1.74%
06/07	2,038	2,044	2,024	2,042	+0.2%	60,600	1084億6938万	+1.39%
06/06	2,044	2,044	2,019	2,038	-0.29%	48,200	1082億5690万	+1.09%
06/05	2,037	2,052	2,029	2,044	+0.34%	61,400	1085億7562万	+1.29%
06/04	12:00 上場維持基準への適合に関するお知らせ
06/04	2,005	2,052	1,996	2,037	+1.85%	82,500	1082億379万	+0.89%
06/03	1,989	2,007	1,989	2,000	+0.65%	39,200	1062億3838万	-0.94%
05/31	1,960	1,987	1,960	1,987	+1.95%	72,400	1055億4783万	-1.73%
05/30	1,936	1,949	1,921	1,949	+0.52%	50,500	1035億2930万	-3.71%
05/29	1,960	1,966	1,935	1,939	-1.12%	45,000	1029億9810万	-4.44%
05/28	1,969	1,969	1,957	1,961	+0.05%	24,900	1041億6673万	-3.49%
05/27	1,959	1,965	1,947	1,960	+0.36%	40,100	1041億1361万	-3.69%
05/24	1,940	1,958	1,938	1,953	+0.15%	38,700	1037億4177万	-4.17%
05/23	1,957	1,968	1,944	1,950	-0.46%	74,600	1035億8242万	-4.51%
05/22	1,989	1,989	1,957	1,959	-1.06%	52,900	1040億6049万	-4.3%
05/21	2,010	2,010	1,980	1,980	-1.05%	70,700	1051億7599万	-3.56%
05/20	2,009	2,017	2,001	2,001	-0.4%	36,400	1062億9149万	-2.72%
05/17	1,995	2,013	1,991	2,009	+0.45%	42,900	1067億1645万	-2.52%
05/16	2,032	2,035	1,990	2,000	-1.23%	70,000	1062億3838万	-3.1%
05/15	2,065	2,067	2,025	2,025	-0.98%	44,600	1075億6635万	-2.08%
05/14	2,039	2,068	2,030	2,045	+0.29%	61,400	1086億2874万	-1.21%
05/13	2,017	2,042	2,009	2,039	+1.9%	87,800	1083億1002万	-1.5%
05/10	2,059	2,071	1,996	2,001	-5.12%	226,400	1062億9149万	-3.43%
05/09	16:00 役員人事に関するお知らせ
05/09	16:00 2024年3月期決算短信〔日本基準〕(連結)
05/09	2,115	2,116	2,091	2,109	+0.48%	68,500	1120億2837万	+1.64%
05/08	2,105	2,107	2,090	2,099	+0.19%	48,000	1114億9717万	+1.11%
05/07	2,111	2,111	2,085	2,095	-1.13%	43,300	1112億8470万	+0.87%
05/02	2,102	2,130	2,098	2,119	+1%	58,300	1125億5956万	+1.97%
05/01	2,082	2,106	2,075	2,098	+0.24%	34,400	1114億4406万	+0.82%
04/30	2,076	2,099	2,056	2,093	+1.65%	52,100	1111億7846万	+0.48%
04/26	2,063	2,064	2,033	2,059	+0.54%	31,400	1093億7241万	-1.34%
04/25	2,067	2,072	2,044	2,048	-0.73%	43,500	1087億8810万	-2.1%
04/24	2,058	2,072	2,056	2,063	+0.29%	26,900	1095億8488万	-1.67%
04/23	2,056	2,065	2,047	2,057	-0.05%	17,900	1092億6617万	-2.19%
04/22	2,035	2,061	2,035	2,058	+2.24%	32,800	1093億1929万	-2.42%
04/19	2,039	2,039	1,996	2,013	-1.37%	49,900	1069億2892万	-4.73%
04/18	2,025	2,052	2,023	2,041	+0.79%	38,400	1084億1626万	-3.64%
04/17	2,060	2,060	2,025	2,025	-1.84%	50,900	1075億6635万	-4.53%
04/16	2,080	2,082	2,058	2,063	-1.2%	47,700	1095億8488万	-2.87%
04/15	2,090	2,090	2,076	2,088	-0.19%	31,400	1109億1286万	-1.83%
04/12	2,085	2,100	2,079	2,092	+0.34%	37,900	1111億2534万	-1.78%
04/11	2,078	2,093	2,071	2,085	-0.62%	35,000	1107億5351万	-2.2%
04/10	2,104	2,110	2,096	2,098	+0.14%	30,500	1114億4406万	-1.73%
04/09	2,105	2,105	2,085	2,095	0%	38,900	1112億8470万	-1.87%
04/08	2,087	2,101	2,075	2,095	+1.26%	50,500	1112億8470万	-1.97%
04/05	2,048	2,069	2,038	2,069	+0.49%	39,900	1099億360万	-3.23%
04/04	2,070	2,071	2,055	2,059	-0.77%	57,500	1093億7241万	-3.79%
04/03	2,075	2,084	2,056	2,075	-0.53%	47,500	1102億2231万	-3.17%
04/02	2,126	2,130	2,078	2,086	-1.88%	73,400	1108億663万	-2.75%
04/01	2,146	2,156	2,120	2,126	-0.28%	58,200	1129億3139万	-0.98%
03/29	2,124	2,146	2,124	2,132	+0.76%	54,800	1132億5011万	-0.74%
03/28	2,161	2,161	2,116	2,116	-2.89%	99,300	1124億20万	-1.54%
03/27	2,170	2,192	2,170	2,179	+0.6%	130,700	1157億4671万	+1.25%
03/26	2,164	2,184	2,148	2,166	-0.46%	83,300	1150億5616万	+0.7%
03/25	2,190	2,205	2,176	2,176	-1.23%	100,600	1155億8735万	+1.16%
03/22	2,210	2,210	2,188	2,203	+0.64%	49,600	1170億2157万	+2.47%
03/21	2,212	2,213	2,183	2,189	-0.36%	87,500	1162億7790万	+1.96%
03/19	2,181	2,200	2,176	2,197	+0.46%	46,600	1167億286万	+2.33%
03/18	2,176	2,194	2,170	2,187	+0.28%	92,200	1161億7166万	+1.91%
03/15	2,124	2,192	2,124	2,181	+2.68%	138,600	1158億5295万	+1.63%
03/14	2,119	2,129	2,102	2,124	+0.76%	44,100	1128億2515万	-1.07%
03/13	2,122	2,128	2,099	2,108	-0.66%	46,100	1119億7525万	-1.95%
03/12	2,134	2,134	2,090	2,122	-0.56%	48,600	1127億1892万	-1.58%
03/11	2,138	2,149	2,108	2,134	-0.93%	70,500	1133億5635万	-1.16%
03/08	16:15 組織改定および役員人事に関するお知らせ
03/08	2,137	2,167	2,123	2,154	+0.7%	83,900	1144億1873万	-0.05%
03/07	2,172	2,172	2,131	2,139	-0.65%	57,400	1136億2194万	-0.56%
03/06	2,115	2,168	2,115	2,153	+1.6%	125,200	1143億6561万	+0.28%
03/05	2,144	2,144	2,107	2,119	-1.3%	53,700	1125億5956万	-1.07%
03/04	2,144	2,169	2,125	2,147	+1.42%	98,100	1140億4690万	+0.37%

4559 ゼリア新薬工業

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