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
05/02	5,220	5,230	4,990	5,110	-1.54%	240,300	2982億6817万	+8.26%
05/01	5,230	5,280	5,120	5,190	-1.89%	363,300	3029億3773万	+10.1%
04/30	12:00 2025年3月期決算短信〔日本基準〕(連結)
04/30	12:00 個別決算における特別損失の計上に関するお知らせ
04/30	12:00 2025年3月期決算説明資料
04/30	12:00 人事異動に関するお知らせ
04/30	4,960	5,380	4,795	5,290	+13.03%	680,100	3087億7468万	+12.53%
04/28	4,660	4,710	4,660	4,680	+0.43%	107,400	2731億6928万	+0.04%
04/25	4,655	4,680	4,625	4,660	+0.65%	107,500	2720億189万	-0.41%
04/24	4,670	4,680	4,585	4,630	-0.96%	143,600	2702億5080万	-0.56%
04/23	4,660	4,700	4,640	4,675	+0.75%	200,100	2728億7743万	+0.91%
04/22	4,655	4,680	4,615	4,640	-1.07%	87,400	2708億3450万	+0.67%
04/21	4,665	4,700	4,650	4,690	+0.32%	68,400	2737億5297万	+2.29%
04/18	4,645	4,675	4,620	4,675	+1.63%	47,600	2728億7743万	+2.57%
04/17	4,570	4,610	4,550	4,600	0%	99,500	2684億9972万	+1.5%
04/16	4,590	4,630	4,570	4,600	+0.22%	117,900	2684億9972万	+2.04%
04/15	4,595	4,615	4,575	4,590	+1.44%	89,600	2679億1602万	+2.36%
04/14	4,560	4,595	4,520	4,525	+0.56%	96,800	2641億2201万	+1.46%
04/11	4,455	4,500	4,405	4,500	-3.54%	133,000	2626億6277万	+1.33%
04/10	4,690	4,690	4,560	4,665	+7%	155,900	2722億9374万	+5.42%
04/09	4,435	4,450	4,285	4,360	-2.68%	190,900	2544億9104万	-0.93%
04/08	4,495	4,620	4,480	4,480	+1.24%	162,100	2614億9538万	+2.1%
04/07	4,430	4,560	4,330	4,425	-7.23%	278,000	2582億8505万	+1.3%
04/04	4,765	4,840	4,685	4,770	-2.75%	331,100	2784億2253万	+9.68%
04/03	4,735	4,905	4,735	4,905	-0.2%	218,900	2863億242万	+13.57%
04/02	15:30 主要株主の異動に関するお知らせ
04/02	4,865	4,915	4,770	4,915	+2.5%	188,800	2868億8611万	+14.81%
04/01	4,800	4,805	4,740	4,795	-0.52%	141,800	2798億8177万	+13.04%
03/31	4,685	4,835	4,680	4,820	+0.31%	252,800	2813億4101万	+14.52%
03/28	4,860	4,860	4,760	4,805	-3.13%	232,600	2804億6547万	+14.95%
03/27	4,885	4,965	4,840	4,960	+1.95%	257,300	2895億1274万	+19.46%
03/26	4,770	4,880	4,755	4,865	+3.07%	318,300	2839億6764万	+18.49%
03/25	4,720	4,825	4,695	4,720	+0.43%	605,500	2755億406万	+16.06%
03/24	12:00 通期業績予想の修正、特別損失の計上及び配当予想の修正(増配)に関するお知らせ
03/24	12:00 株主の皆様への利益還元方針の変更に関するお知らせ
03/24	4,095	4,795	4,085	4,700	+14.77%	1,356,900	2743億3667万	+16.48%
03/21	4,070	4,115	4,060	4,095	+0.86%	77,400	2390億2312万	+2.2%
03/19	4,055	4,085	4,005	4,060	-0.37%	92,300	2369億8019万	+1.45%
03/18	4,080	4,090	4,050	4,075	+0.99%	90,600	2378億5573万	+1.95%
03/17	4,025	4,045	3,995	4,035	+0.37%	53,400	2355億2095万	+1.1%
03/14	3,985	4,035	3,985	4,020	+0.25%	90,500	2346億4541万	+0.85%
03/13	3,990	4,030	3,990	4,010	0%	88,200	2340億6171万	+0.7%
03/12	12:00 取締役の担当業務に関するお知らせ
03/12	12:00 人事異動に関するお知らせ
03/12	3,990	4,045	3,985	4,010	+0.63%	116,300	2340億6171万	+0.7%
03/11	3,925	3,995	3,885	3,985	-0.25%	144,700	2326億247万	0%
03/10	4,050	4,090	3,995	3,995	-1.48%	89,900	2331億8617万	+0.05%
03/07	4,035	4,095	3,990	4,055	-1.1%	114,200	2366億8834万	+1.3%
03/06	4,065	4,125	4,055	4,100	+0.86%	76,200	2393億1497万	+2.22%
03/05	4,045	4,110	4,040	4,065	+0.87%	93,700	2372億7203万	+1.22%
03/04	4,030	4,085	4,015	4,030	+0.88%	116,300	2352億2910万	+0.07%
03/03	3,985	4,050	3,975	3,995	+1.52%	92,800	2331億8617万	-1.04%
02/28	4,025	4,085	3,930	3,935	-2.48%	210,400	2296億8400万	-2.84%
02/27	3,945	4,060	3,945	4,035	+2.28%	87,600	2355億2095万	-0.71%
02/26	3,930	3,950	3,905	3,945	+0.38%	75,700	2302億6769万	-3.19%
02/25	3,990	4,010	3,930	3,930	-1.5%	123,600	2293億9215万	-3.86%
02/21	4,040	4,060	3,975	3,990	-2.21%	126,600	2328億9432万	-2.68%
02/20	4,050	4,090	4,030	4,080	-0.49%	138,000	2381億4758万	-0.68%
02/19	4,015	4,140	3,980	4,100	+7.05%	392,400	2393億1497万	-0.32%
02/18	3,885	3,885	3,815	3,830	-1.54%	135,200	2235億5520万	-6.97%
02/17	3,900	3,910	3,885	3,890	-0.26%	84,900	2270億5737万	-5.83%
02/14	3,975	3,985	3,900	3,900	-2.74%	67,400	2276億4106万	-5.87%
02/13	3,990	4,030	3,940	4,010	+1.26%	80,000	2340億6171万	-3.47%
02/12	3,985	4,005	3,925	3,960	+0.64%	79,600	2311億4323万	-4.9%
02/10	3,930	3,940	3,900	3,935	+0.25%	81,300	2296億8400万	-5.52%
02/07	3,960	3,960	3,910	3,925	0%	65,000	2291億30万	-5.92%
02/06	3,865	3,975	3,845	3,925	+0.13%	120,700	2291億30万	-6.08%
02/05	12:00 2025年3月期通期業績予想の修正に関するお知らせ
02/05	12:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	12:00 2025年3月期第3四半期決算説明資料
02/05	4,060	4,095	3,840	3,920	-2.24%	234,900	2288億845万	-6.26%
02/04	4,060	4,110	4,005	4,010	-1.6%	96,500	2340億6171万	-4.18%
02/03	4,160	4,200	4,065	4,075	-2.86%	180,500	2378億5573万	-2.65%
01/31	4,220	4,235	4,190	4,195	-1.06%	70,000	2448億6007万	+0.26%
01/30	4,200	4,240	4,190	4,240	-0.12%	83,900	2474億8670万	+1.56%
01/29	4,225	4,280	4,225	4,245	0%	66,500	2477億7854万	+1.95%
01/28	4,270	4,305	4,230	4,245	-1.74%	82,400	2477億7854万	+2.24%
01/27	4,345	4,345	4,285	4,320	+0.47%	86,100	2521億5626万	+4.35%
01/24	4,325	4,330	4,295	4,300	-0.46%	85,600	2509億8887万	+4.24%
01/23	4,260	4,320	4,260	4,320	+1.17%	93,100	2521億5626万	+5.06%
01/22	4,315	4,330	4,270	4,270	-1.04%	86,800	2492億3778万	+4.12%
01/21	4,295	4,320	4,285	4,315	+1.05%	70,000	2518億6441万	+5.5%
01/20	4,205	4,280	4,195	4,270	+1.07%	116,500	2492億3778万	+4.68%
01/17	4,185	4,235	4,130	4,225	+0.96%	131,100	2466億1115万	+3.76%
01/16	4,220	4,220	4,155	4,185	-0.59%	141,400	2442億7637万	+2.88%
01/15	4,165	4,220	4,165	4,210	+0.36%	129,700	2457億3561万	+3.44%
01/14	4,145	4,205	4,145	4,195	+0.24%	108,700	2448億6007万	+3.05%
01/10	4,170	4,200	4,130	4,185	-0.48%	122,300	2442億7637万	+2.67%
01/09	4,130	4,250	4,115	4,205	+1.2%	166,500	2454億4376万	+3.09%
01/08	4,200	4,230	4,150	4,155	-2.69%	213,900	2425億2529万	+1.81%
01/07	4,275	4,680	4,230	4,270	+6.88%	966,400	2492億3778万	+4.5%
01/06	4,120	4,145	3,995	3,995	-2.56%	82,400	2331億8617万	-2.18%
2024
12/30	4,130	4,145	4,100	4,100	0%	103,400	2393億1497万	+0.12%
12/27	4,005	4,115	4,005	4,100	+2.24%	87,300	2393億1497万	-0.02%
12/26	4,000	4,020	3,995	4,010	+0.38%	67,500	2340億6171万	-2.24%
12/25	4,030	4,030	3,960	3,995	-0.62%	61,000	2331億8617万	-2.73%
12/24	4,030	4,035	3,995	4,020	0%	53,700	2346億4541万	-2.26%
12/23	4,000	4,050	3,990	4,020	+1.26%	84,700	2346億4541万	-2.38%
12/20	3,970	4,015	3,955	3,970	0%	101,600	2317億2693万	-3.69%
12/19	3,890	3,990	3,880	3,970	+0.76%	75,600	2317億2693万	-3.8%
12/18	3,955	3,990	3,930	3,940	-0.38%	93,500	2299億7584万	-4.62%
12/17	3,955	3,990	3,945	3,955	0%	78,900	2308億5139万	-4.45%
12/16	3,965	3,985	3,925	3,955	-0.5%	98,500	2308億5139万	-4.65%
12/13	3,995	4,045	3,965	3,975	-1.61%	114,700	2320億1878万	-4.4%
12/12	4,000	4,075	3,985	4,040	+1.13%	144,200	2358億1280万	-2.98%
12/11	4,030	4,065	3,985	3,995	-0.99%	114,000	2331億8617万	-3.99%
12/10	4,110	4,110	4,020	4,035	-1.47%	102,700	2355億2095万	-3.1%
12/09	4,115	4,135	4,075	4,095	-0.85%	130,500	2390億2312万	-1.59%
12/06	4,200	4,210	4,130	4,130	-2.36%	111,500	2410億6605万	-0.63%
12/05	4,250	4,255	4,200	4,230	-0.24%	83,900	2469億300万	+1.85%
12/04	4,290	4,300	4,205	4,240	-1.62%	146,300	2474億8670万	+2.32%
12/03	4,255	4,340	4,255	4,310	+1.29%	118,400	2515億7256万	+4.28%

4626 太陽 HD

IR情報

2024/12/03～2025/05/02

IR情報＆株価推移

開示資料

決算

株式

チャート