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
05/07	476	476	468	469	-1.05%	22,500	43億6854万	+4.22%
05/02	475	479	472	474	-0.84%	32,900	44億1511万	+5.1%
05/01	476	478	466	478	+0.84%	31,800	44億5237万	+5.75%
04/30	466	474	465	474	+1.28%	26,800	44億1511万	+4.64%
04/28	471	471	461	468	+0.86%	43,000	43億5922万	+3.08%
04/25	454	465	453	464	+2.65%	38,600	43億2196万	+1.98%
04/24	454	458	450	452	+0.44%	18,000	42億1019万	-0.88%
04/23	457	457	450	450	-0.44%	16,300	41億9156万	-1.75%
04/22	450	456	448	452	0%	32,300	42億1019万	-1.74%
04/21	452	457	450	452	-0.22%	26,300	42億1019万	-2.16%
04/18	447	453	443	453	+2.03%	18,600	42億1950万	-2.37%
04/17	441	448	441	444	+0.23%	10,200	41億3567万	-4.72%
04/16	449	453	441	443	-1.34%	25,600	41億2636万	-5.34%
04/15	441	459	441	449	+2.05%	36,600	41億8225万	-4.47%
04/14	440	452	440	440	+1.38%	27,400	40億9841万	-6.78%
04/11	421	437	415	434	-0.46%	57,500	40億4253万	-8.63%
04/10	438	445	432	436	+5.83%	63,800	40億6116万	-8.79%
04/09	419	419	397	412	-2.83%	91,700	38億3761万	-14.35%
04/08	393	434	393	424	+12.17%	83,200	39億4938万	-12.58%
04/07	356	396	356	378	-11.68%	147,100	35億2091万	-22.7%
04/04	445	445	411	428	-5.1%	159,700	39億8664万	-13.54%
04/03	451	457	444	451	-3.84%	87,800	42億88万	-9.8%
04/02	472	476	465	469	-0.64%	42,400	43億6854万	-6.76%
04/01	477	479	472	472	-1.67%	40,600	43億9648万	-6.53%
03/31	486	486	467	480	-3.23%	102,300	44億7100万	-5.7%
03/28	494	496	488	496	-0.6%	35,100	46億2003万	-3.13%
03/27	498	499	490	499	+0.2%	59,800	46億4798万	-3.11%
03/26	496	499	495	498	+0.4%	20,500	46億3866万	-3.3%
03/25	499	502	496	496	-0.2%	35,100	46億2003万	-3.88%
03/24	498	499	494	497	-1%	33,500	46億2935万	-3.68%
03/21	498	502	497	502	+1.01%	19,600	46億7592万	-2.71%
03/19	503	503	497	497	-1.19%	51,500	46億2935万	-3.87%
03/18	16:30 人事異動に関するお知らせ
03/18	499	510	497	503	+0.8%	48,200	46億8523万	-2.71%
03/17	501	505	497	499	-0.99%	43,400	46億4798万	-3.29%
03/14	492	505	492	504	+1.82%	28,100	46億9455万	-2.14%
03/13	503	503	492	495	-0.4%	29,200	46億1072万	-3.51%
03/12	496	504	496	497	+0.2%	20,700	46億2935万	-2.74%
03/11	489	497	485	496	-0.2%	44,400	46億2003万	-2.55%
03/10	502	503	484	497	-1.39%	83,800	46億2935万	-2.17%
03/07	503	505	497	504	-0.98%	60,900	46億9455万	-0.59%
03/06	525	525	509	509	-3.05%	88,100	47億4112万	+0.59%
03/05	517	525	511	525	+1.16%	59,300	48億9015万	+4.17%
03/04	519	532	516	519	-0.76%	59,400	48億3427万	+3.39%
03/03	527	528	521	523	-0.95%	52,100	48億7153万	+4.81%
02/28	525	535	516	528	-1.31%	112,900	49億1810万	+6.45%
02/27	527	535	521	535	+0.75%	125,000	49億8330万	+8.52%
02/26	540	544	522	531	-0.75%	94,000	49億4604万	+8.37%
02/25	550	550	528	535	-4.63%	170,300	49億8330万	+10.08%
02/21	560	575	551	561	+0.18%	376,300	52億2548万	+16.39%
02/20	549	567	542	560	-1.23%	315,400	52億1617万	+17.4%
02/19	601	602	556	567	+11.83%	1,862,100	52億8137万	+19.87%
02/18	15:30 通期業績予想の修正に関するお知らせ
02/18	505	508	500	507	+0.6%	31,200	47億2249万	+8.1%
02/17	499	514	497	504	+0.8%	65,300	46億9455万	+7.92%
02/14	500	510	497	500	-1.19%	141,700	46億5729万	+7.3%
02/13	526	526	503	506	-3.8%	147,600	47億1318万	+8.82%
02/12	562	563	515	526	+8.23%	780,400	48億9947万	+13.61%
02/10	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	481	489	476	486	+1.67%	56,300	45億2689万	+5.65%
02/07	478	485	471	478	+0.21%	39,500	44億5237万	+4.14%
02/06	473	480	463	477	+2.58%	44,800	44億4305万	+4.15%
02/05	448	468	448	465	+3.33%	38,100	43億3128万	+1.75%
02/04	449	454	446	450	+0.45%	28,300	41億9156万	-1.32%
02/03	456	456	446	448	-2.82%	34,300	41億7293万	-1.75%
01/31	467	469	458	461	-1.28%	15,200	42億9402万	+1.1%
01/30	466	470	466	467	-0.64%	19,200	43億4991万	+2.41%
01/29	476	477	470	470	-0.63%	15,400	43億7785万	+3.3%
01/28	469	474	464	473	+1.72%	24,200	44億580万	+3.96%
01/27	455	470	455	465	+2.88%	40,100	43億3128万	+2.42%
01/24	445	455	445	452	+1.57%	26,400	42億1019万	-0.44%
01/23	447	447	442	445	-0.67%	23,200	41億4499万	-2.2%
01/22	456	456	447	448	-1.75%	18,100	41億7293万	-1.75%
01/21	442	456	438	456	+2.93%	51,000	42億4745万	-0.22%
01/20	434	447	432	443	+1.61%	34,700	41億2636万	-3.06%
01/17	447	447	429	436	-1.58%	54,500	40億6116万	-4.8%
01/16	454	454	443	443	-1.77%	30,700	41億2636万	-3.7%
01/15	458	460	448	451	-1.53%	35,700	42億88万	-2.17%
01/14	471	471	458	458	-2.76%	34,000	42億6608万	-1.08%
01/10	465	474	465	471	0%	32,100	43億8717万	+1.51%
01/09	473	473	465	471	-0.42%	27,100	43億8717万	+1.29%
01/08	456	484	455	473	+3.96%	75,000	44億580万	+1.5%
01/07	462	462	455	455	0%	31,600	42億3813万	-2.57%
01/06	466	467	455	455	-1.3%	29,900	42億3813万	-2.78%
2024
12/30	463	465	460	461	-0.43%	13,400	42億9402万	-1.91%
12/27	447	463	445	463	+3.58%	34,800	43億1265万	-1.91%
12/26	444	451	444	447	-0.22%	37,700	41億6362万	-5.5%
12/25	441	448	441	448	+1.59%	31,800	41億7293万	-5.68%
12/24	444	447	440	441	-0.9%	48,200	41億773万	-7.55%
12/23	451	451	445	445	-1.55%	43,000	41億4499万	-7.1%
12/20	459	462	452	452	-1.09%	22,100	42億1019万	-6.03%
12/19	461	463	455	457	-2.56%	36,300	42億5676万	-5.38%
12/18	455	469	452	469	+2.85%	60,300	43億6854万	-3.1%
12/17	464	466	454	456	-1.3%	49,400	42億4745万	-5.98%
12/16	469	469	459	462	-1.49%	32,200	43億334万	-5.13%
12/13	469	473	466	469	0%	34,700	43億6854万	-4.29%
12/12	464	469	462	469	+1.08%	45,300	43億6854万	-4.48%
12/11	467	468	463	464	-0.64%	23,400	43億2196万	-5.88%
12/10	471	472	464	467	-0.85%	36,900	43億4991万	-5.66%
12/09	471	476	471	471	-0.21%	24,800	43億8717万	-5.23%
12/06	484	484	472	472	-2.48%	64,300	43億9648万	-5.22%
12/05	488	493	483	484	-0.62%	39,400	45億826万	-3.39%
12/04	492	495	486	487	-1.42%	33,100	45億3620万	-2.99%
11/28	15:30 2025年3月期(第43期)第2四半期(中間期)決算説明資料

4570 免疫生物研究所

IR情報

2024/12/04～2025/05/07

IR情報＆株価推移

開示資料

決算

株式

チャート