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
11/08	15:00 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/08	15:00 業績予想と実績値との差異に関するお知らせ
11/08	1,008	1,017	995	1,008	+1.51%	299,900	1213億7892万	-2.51%
11/07	1,028	1,034	993	993	-3.59%	412,000	1195億7269万	-4.15%
11/06	1,040	1,049	1,028	1,030	-2%	140,300	1240億2806万	-0.77%
11/05	1,009	1,051	1,005	1,051	+5.21%	267,500	1265億5679万	+1.35%
11/01	1,009	1,014	995	999	-2.06%	222,600	1202億9518万	-3.66%
10/31	1,007	1,026	1,002	1,020	0%	238,600	1228億2391万	-1.83%
10/30	1,005	1,033	998	1,020	+1.9%	1,019,200	1228億2391万	-1.83%
10/29	988	1,005	986	1,001	+1.32%	159,900	1205億3601万	-3.66%
10/28	980	995	977	988	+0.61%	167,300	1189億7061万	-5%
10/25	1,005	1,005	981	982	-3.16%	274,500	1182億4811万	-5.67%
10/24	1,010	1,018	1,008	1,014	+0.1%	97,600	1221億141万	-2.69%
10/23	1,020	1,029	1,011	1,013	-0.69%	124,900	1219億8100万	-2.78%
10/22	1,040	1,045	1,018	1,020	-2.86%	142,400	1228億2391万	-2.11%
10/21	1,078	1,092	1,050	1,050	-1.41%	225,700	1264億3638万	+0.77%
10/18	1,074	1,076	1,062	1,065	-0.37%	59,200	1282億4261万	+2.4%
10/17	1,069	1,075	1,053	1,069	+1.33%	111,400	1287億2427万	+3.19%
10/16	1,050	1,072	1,049	1,055	-1.49%	99,700	1270億3845万	+2.13%
10/15	1,055	1,072	1,052	1,071	+1.52%	129,800	1289億6510万	+3.88%
10/11	1,055	1,063	1,050	1,055	-0.57%	126,000	1270億3845万	+2.53%
10/10	1,074	1,075	1,061	1,061	-0.38%	102,600	1277億6095万	+3.41%
10/09	1,076	1,079	1,052	1,065	-0.28%	124,000	1282億4261万	+3.8%
10/08	1,056	1,086	1,054	1,068	+0.56%	217,700	1286億386万	+4.3%
10/07	1,060	1,064	1,052	1,062	+1.72%	133,300	1278億8136万	+3.81%
10/04	1,044	1,059	1,044	1,044	-0.57%	115,400	1257億1388万	+2.15%
10/03	1,058	1,068	1,050	1,050	+0.48%	117,200	1264億3638万	+2.74%
10/02	1,047	1,053	1,040	1,045	-0.67%	134,600	1258億3430万	+2.15%
10/01	1,019	1,054	1,019	1,052	+4.57%	159,800	1266億7721万	+2.73%
09/30	1,023	1,027	1,002	1,006	-3.45%	214,800	1211億3809万	-1.95%
09/27	1,047	1,049	1,033	1,042	-0.76%	133,200	1254億7305万	+1.26%
09/26	1,026	1,050	1,022	1,050	+3.24%	258,500	1264億3638万	+2.04%
09/25	1,026	1,026	1,008	1,017	-0.49%	109,800	1224億6266万	-1.26%
09/24	1,024	1,030	1,019	1,022	-0.1%	107,200	1230億6474万	-0.87%
09/20	1,027	1,033	1,014	1,023	+0.39%	302,100	1231億8515万	-0.87%
09/19	1,019	1,027	1,015	1,019	+1.39%	153,400	1227億349万	-1.16%
09/18	1,027	1,027	1,000	1,005	-1.37%	128,100	1210億1767万	-2.43%
09/17	1,024	1,027	1,004	1,019	+0.1%	130,400	1227億349万	-0.88%
09/13	1,023	1,029	1,011	1,018	-0.68%	142,700	1225億8308万	-0.78%
09/12	1,008	1,036	1,004	1,025	+4.59%	224,400	1234億2599万	-0.19%
09/11	989	998	974	980	-0.81%	165,600	1180億728万	-4.67%
09/10	992	1,005	988	988	-0.3%	100,800	1189億7061万	-3.98%
09/09	981	994	977	991	-1.2%	127,800	1193億3185万	-3.51%
09/06	1,012	1,018	998	1,003	0%	126,100	1207億7684万	-2.72%
09/05	999	1,012	983	1,003	+0.3%	173,900	1207億7684万	-3.09%
09/04	1,016	1,034	998	1,000	-4.21%	316,500	1204億1560万	-3.94%
09/03	1,018	1,045	1,018	1,044	+2.65%	116,000	1257億1388万	-0.29%
09/02	1,044	1,044	1,013	1,017	-2.31%	133,300	1224億6266万	-3.24%
08/30	1,032	1,049	1,018	1,041	+0.58%	303,300	1253億5263万	-1.42%
08/29	1,046	1,049	1,027	1,035	-1.15%	204,500	1246億3014万	-2.27%
08/28	1,066	1,076	1,044	1,047	-2.88%	179,800	1260億7513万	-1.69%
08/27	1,091	1,095	1,068	1,078	-0.37%	162,600	1298億801万	+0.84%
08/26	1,110	1,115	1,075	1,082	-1.64%	249,600	1302億8967万	+1.03%
08/23	1,086	1,118	1,082	1,100	+2.23%	391,600	1324億5716万	+2.42%
08/22	1,060	1,076	1,058	1,076	+2.48%	152,500	1295億6718万	-0.09%
08/21	1,061	1,069	1,047	1,050	-1.04%	155,600	1264億3638万	-2.87%
08/20	1,047	1,071	1,039	1,061	+1.63%	188,500	1277億6095万	-2.3%
08/19	1,041	1,058	1,036	1,044	+0.48%	177,600	1257億1388万	-4.31%
08/16	1,015	1,039	1,006	1,039	+3.69%	148,900	1251億1180万	-5.11%
08/15	1,008	1,018	993	1,002	-0.6%	142,200	1206億5643万	-8.83%
08/14	970	1,008	951	1,008	+5.55%	247,100	1213億7892万	-8.7%
08/13	962	973	945	955	+0.42%	446,100	1149億9689万	-13.89%
08/09	992	1,001	930	951	-9%	1,176,700	1145億1523万	-14.78%
08/08	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/08	1,020	1,065	1,017	1,045	-0.48%	204,400	1258億3430万	-6.95%
08/07	1,008	1,064	1,003	1,050	+3.14%	233,200	1264億3638万	-6.67%
08/06	962	1,045	962	1,018	+7.5%	515,000	1225億8308万	-9.67%
08/05	1,012	1,024	939	947	-11.66%	380,800	1140億3357万	-16.19%
08/02	1,100	1,110	1,072	1,072	-3.86%	228,500	1290億8552万	-5.63%
08/01	1,147	1,147	1,096	1,115	-3.21%	215,000	1342億6339万	-1.93%
07/31	1,135	1,152	1,126	1,152	+1.23%	125,500	1387億1877万	+1.5%
07/30	1,147	1,150	1,133	1,138	-0.35%	100,600	1370億3295万	+0.62%
07/29	1,148	1,158	1,142	1,142	+0.18%	98,900	1375億1461万	+1.33%
07/26	1,140	1,156	1,137	1,140	+0.09%	121,300	1372億7378万	+1.51%
07/25	1,161	1,162	1,137	1,139	-2.15%	206,100	1371億5336万	+1.88%
07/24	1,153	1,174	1,152	1,164	+0.95%	233,100	1401億6375万	+4.58%
07/23	1,137	1,164	1,132	1,153	+1.41%	219,800	1388億3918万	+4.16%
07/22	1,159	1,160	1,131	1,137	-2.24%	160,000	1369億1253万	+3.18%
07/19	1,170	1,177	1,158	1,163	-0.6%	165,200	1400億4334万	+6.02%
07/18	1,182	1,184	1,170	1,170	-0.51%	149,200	1408億8625万	+7.34%
07/17	1,176	1,186	1,175	1,176	+0.17%	120,700	1416億874万	+8.49%
07/16	1,180	1,185	1,163	1,174	+0.17%	212,200	1413億6791万	+9.01%
07/12	1,152	1,173	1,152	1,172	+1.74%	185,400	1411億2708万	+9.43%
07/11	1,150	1,160	1,145	1,152	+0.79%	214,200	1387億1877万	+8.27%
07/10	1,133	1,143	1,127	1,143	+0.88%	147,100	1376億3503万	+8.03%
07/09	1,123	1,143	1,123	1,133	+0.8%	216,800	1364億3087万	+7.6%
07/08	1,135	1,139	1,121	1,124	+0.09%	135,800	1353億4713万	+7.25%
07/05	1,127	1,134	1,113	1,123	0%	137,600	1352億2671万	+7.46%
07/04	1,111	1,123	1,101	1,123	+1.17%	173,400	1352億2671万	+7.88%
07/03	1,090	1,110	1,090	1,110	+1.65%	164,300	1336億6131万	+7.14%
07/02	1,084	1,100	1,083	1,092	+0.55%	185,300	1314億9383万	+5.81%
07/01	1,107	1,109	1,079	1,086	-1.63%	217,400	1307億7134万	+5.54%
06/28	1,088	1,104	1,086	1,104	+1.19%	264,800	1329億3882万	+7.5%
06/27	15:00 支配株主等に関する事項について
06/27	1,064	1,096	1,064	1,091	+2.63%	283,400	1313億7341万	+6.54%
06/26	1,055	1,074	1,051	1,063	+0.95%	152,100	1280億178万	+4.01%
06/25	1,054	1,059	1,049	1,053	+0.67%	112,100	1267億9762万	+2.93%
06/24	1,051	1,055	1,036	1,046	+0.38%	133,800	1259億5471万	+2.15%
06/21	1,010	1,045	1,010	1,042	+2.56%	407,800	1254億7305万	+1.56%
06/20	1,006	1,018	1,006	1,016	+1.09%	176,500	1223億4224万	-1.17%
06/19	1,036	1,040	1,005	1,005	-2.43%	185,800	1210億1767万	-2.52%
06/18	1,020	1,031	1,019	1,030	+1.38%	143,000	1240億2806万	-0.39%
06/17	1,009	1,017	998	1,016	+0.79%	205,500	1223億4224万	-1.84%
06/14	991	1,010	990	1,008	+0.5%	212,800	1213億7892万	-2.7%

4974 タカラバイオ

IR情報

2024/06/14～2024/11/08

IR情報＆株価推移

開示資料

決算

株式

チャート