日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2022
07/27	15:00 当社株式の上場廃止に関するお知らせ
07/27	991	1,025	991	1,012	+2.22%	23,700	153億4900万	+5.75%
07/26	997	1,001	990	990	-0.5%	21,500	150億1533万	+3.88%
07/25	1,010	1,010	994	995	-1.39%	9,500	150億9116万	+4.85%
07/22	1,000	1,013	1,000	1,009	+1%	29,000	153億350万	+6.55%
07/21	983	1,005	983	999	+0.3%	24,700	151億5183万	+5.83%
07/20	976	1,002	976	996	+2.36%	42,600	151億633万	+5.73%
07/19	960	973	960	973	+1.14%	41,300	147億5749万	+3.51%
07/15	955	971	950	962	-0.82%	53,100	145億9065万	+2.45%
07/14	942	970	942	970	+2.11%	39,300	147億1199万	+3.3%
07/13	934	950	934	950	+2.04%	18,300	144億865万	+1.06%
07/12	954	956	930	931	-2.41%	18,000	141億2047万	-1.06%
07/11	944	968	944	954	-0.52%	63,600	144億6931万	+1.27%
07/08	15:00 自己株式の消却に関するお知らせ
07/08	945	960	940	959	+1.48%	23,600	145億4515万	+1.91%
07/07	933	952	933	945	+1.5%	15,700	143億3281万	+0.53%
07/06	944	944	927	931	-1.38%	4,000	141億2047万	-0.96%
07/05	940	948	940	944	-0.11%	11,200	143億1764万	+0.32%
07/04	936	945	933	945	+2.05%	16,600	143億3281万	+0.53%
07/01	927	951	925	926	-1.38%	7,600	140億4464万	-1.38%
06/30	941	946	937	939	-0.32%	1,800	142億4181万	0%
06/29	939	948	939	942	+0.21%	8,800	142億8731万	+0.43%
06/28	952	954	939	940	-1.36%	11,000	142億5698万	+0.32%
06/27	930	954	930	953	+3.03%	18,900	144億5415万	+1.71%
06/24	939	939	918	925	+0.76%	4,500	140億2947万	-1.07%
06/23	918	920	911	918	+0.66%	1,500	139億2330万	-1.82%
06/22	936	945	912	912	-1.83%	4,100	138億3230万	-2.56%
06/21	903	948	899	929	+4.38%	17,700	140億9014万	-0.75%
06/20	920	940	890	890	-3.68%	7,900	134億9863万	-4.91%
06/17	20:30 支配株主等に関する事項について
06/17	968	968	911	924	-3.04%	7,600	140億1430万	-1.39%
06/16	956	972	953	953	+0.42%	5,300	144億5415万	+1.49%
06/15	931	957	931	949	+0.64%	8,000	143億9348万	+1.39%
06/14	940	943	929	943	-0.21%	5,100	143億248万	+1.18%
06/13	937	966	930	945	-2.17%	9,600	143億3281万	+1.83%
06/10	970	970	960	966	-1.23%	3,000	146億5132万	+4.43%
06/09	975	979	971	978	0%	10,200	148億3332万	+6.3%
06/08	965	980	962	978	+1.35%	21,100	148億3332万	+6.89%
06/07	935	966	935	965	+3.88%	25,200	146億3615万	+6.04%
06/06	931	940	929	929	-0.64%	4,700	140億9014万	+2.77%
06/03	947	947	930	935	-1.27%	13,400	141億8114万	+3.77%
06/02	940	953	937	947	+0.53%	24,100	143億6314万	+5.57%
06/01	933	945	933	942	+1.51%	9,600	142億8731万	+5.61%
05/31	929	936	927	928	-0.11%	8,200	140億7497万	+4.62%
05/30	919	942	919	929	+1.64%	11,200	140億9014万	+5.21%
05/27	920	923	914	914	-0.54%	5,300	138億6263万	+4.1%
05/26	915	926	912	919	+0.33%	7,800	139億3847万	+5.15%
05/25	922	923	914	916	-1.19%	10,400	138億9297万	+5.29%
05/24	923	930	915	927	+0.43%	7,600	140億5980万	+7.17%
05/23	926	938	915	923	-0.43%	4,700	139億9914万	+7.2%
05/20	921	937	920	927	+0.54%	15,200	140億5980万	+8.17%
05/19	925	925	893	922	-0.32%	16,300	139億8397万	+8.22%
05/18	935	945	921	925	-0.43%	5,400	140億2947万	+8.95%
05/17	921	942	921	929	+0.76%	17,200	140億9014万	+9.94%
05/16	965	965	922	922	-4.36%	44,400	139億8397万	+9.63%
05/13	938	964	938	964	+11.06%	223,100	146億2098万	+15.17%
05/12	16:00 株式会社カネカによるセメダイン株式会社の完全子会社化に関する株式交換契約締結(簡易株式交換)のお知らせ
05/12	16:00 2022年3月期決算短信〔日本基準〕(連結)
05/12	16:00 剰余金の配当(増配)に関するお知らせ
05/12	859	868	852	868	+1.4%	2,000	131億6495万	+4.33%
05/11	846	857	845	856	+1.18%	2,300	129億8295万	+3.13%
05/10	855	855	846	846	-1.97%	800	128億3128万	+2.17%
05/09	868	868	860	863	+0.35%	4,500	130億8912万	+4.23%
05/06	854	866	851	860	+1.18%	3,200	130億4362万	+3.99%
05/02	844	855	844	850	+1.07%	8,600	128億9195万	+2.78%
04/28	830	841	830	841	+1.33%	700	127億5544万	+1.69%
04/27	830	830	830	830	-0.72%	600	125億8861万	+0.36%
04/26	841	844	834	836	-0.59%	1,800	126億7961万	+1.09%
04/25	830	841	829	841	+1.33%	4,500	127億5544万	+1.82%
04/22	821	830	821	830	+1.22%	1,700	125億8861万	+0.48%
04/21	817	820	817	820	+1.11%	800	124億3694万	-0.61%
04/20	807	811	807	811	+0.37%	600	123億43万	-1.7%
04/19	808	808	808	808	-0.74%	1,200	122億5493万	-2.06%
04/18	814	814	814	814	0%	100	123億4593万	-1.21%
04/15	813	814	813	814	+0.74%	300	123億4593万	-1.21%
04/14	814	850	808	808	-0.74%	6,300	122億5493万	-1.94%
04/13	815	818	811	814	-0.61%	700	123億4593万	-1.21%
04/12	811	819	811	819	-0.24%	1,200	124億2177万	-0.49%
04/11	835	835	808	821	-1.68%	6,800	124億5210万	-0.12%
04/08	833	835	830	835	+0.97%	2,300	126億6444万	+1.33%
04/07	820	827	818	827	+0.36%	600	125億4310万	+0.12%
04/06	824	824	821	824	-0.48%	2,300	124億9760万	-0.6%
04/05	827	828	827	828	+0.49%	1,200	125億5827万	-0.24%
04/04	820	830	817	824	+0.73%	1,600	124億9760万	-0.84%
04/01	818	822	815	818	-0.73%	1,500	124億660万	-1.8%
03/31	842	842	800	824	-2.14%	2,000	124億9760万	-1.2%
03/30	828	843	820	842	-0.71%	5,100	127億7061万	+0.84%
03/29	843	852	836	848	+0.59%	6,900	128億6161万	+1.44%
03/28	840	846	840	843	-0.71%	3,500	127億8578万	+0.84%
03/25	854	854	839	849	+0.71%	4,100	128億7678万	+1.56%
03/24	831	843	830	843	+0.96%	1,600	127億8578万	+0.84%
03/23	830	835	830	835	+1.71%	900	126億6444万	-0.24%
03/22	823	823	815	821	-0.12%	2,400	124億5210万	-2.03%
03/18	812	827	812	822	-0.24%	1,800	124億6727万	-2.38%
03/17	807	828	807	824	+2.62%	3,900	124億9760万	-2.49%
03/16	808	810	803	803	-0.37%	1,800	121億7910万	-5.53%
03/15	806	815	805	806	0%	1,200	122億2460万	-5.73%
03/14	810	820	806	806	+0.25%	1,600	122億2460万	-5.95%
03/11	820	820	804	804	-2.31%	700	121億9426万	-6.4%
03/10	800	824	800	823	+4.05%	2,000	124億8244万	-4.52%
03/09	807	807	791	791	-0.5%	5,300	119億9709万	-8.45%
03/08	794	798	772	795	+0.13%	7,900	120億5776万	-8.41%
03/07	868	868	785	794	-9.36%	17,300	120億4259万	-8.84%
03/04	877	883	873	876	-0.79%	900	132億8629万	+0.34%
03/03	886	887	860	883	-0.56%	7,500	133億9246万	+1.26%
03/02	862	888	862	888	+2.66%	4,400	134億6829万	+1.95%

4999 セメダイン

IR情報

2022/03/02～2022/07/27

IR情報＆株価推移

開示資料

決算

株式

チャート