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
05/13	2,292	2,300	2,277	2,281	-0.44%	18,300	254億2231万	+4.3%
05/12	2,258	2,294	2,250	2,291	+1.37%	32,600	255億3376万	+5%
05/09	2,227	2,277	2,227	2,260	+1.8%	44,600	251億8826万	+3.67%
05/08	2,258	2,258	2,216	2,220	-1.16%	23,400	247億4245万	+1.93%
05/07	2,239	2,259	2,205	2,246	+1.08%	28,000	250億3222万	+3.26%
05/02	2,224	2,244	2,216	2,222	-0.67%	10,700	247億6474万	+2.25%
05/01	2,245	2,261	2,225	2,237	-0.22%	21,800	249億3192万	+2.85%
04/30	2,222	2,250	2,211	2,242	+0.22%	21,200	249億8764万	+3.08%
04/28	2,244	2,262	2,212	2,237	+0.09%	12,100	249億3192万	+2.9%
04/25	2,245	2,262	2,222	2,235	+0.99%	24,900	249億963万	+2.85%
04/24	2,250	2,250	2,203	2,213	-0.58%	9,000	246億6443万	+1.79%
04/23	2,244	2,244	2,201	2,226	+0.04%	15,000	248億932万	+2.25%
04/22	2,255	2,280	2,222	2,225	-0.89%	18,800	247億9817万	+2.16%
04/21	2,249	2,249	2,193	2,245	-0.27%	27,500	250億2108万	+3.08%
04/18	2,220	2,260	2,220	2,251	+1.4%	33,400	250億8795万	+3.4%
04/17	2,133	2,225	2,123	2,220	+4.57%	31,700	247億4245万	+2.07%
04/16	2,145	2,153	2,105	2,123	-0.75%	12,300	236億6136万	-2.39%
04/15	2,155	2,167	2,123	2,139	-1.29%	14,000	238億3968万	-1.88%
04/14	2,156	2,178	2,155	2,167	+0.98%	17,400	241億5175万	-0.78%
04/11	2,055	2,152	2,039	2,146	+1.27%	25,800	239億1770万	-1.92%
04/10	2,169	2,191	2,100	2,119	+2.42%	34,200	236億1678万	-3.33%
04/09	2,040	2,116	1,999	2,069	-0.86%	83,500	230億5952万	-5.78%
04/08	1,979	2,105	1,979	2,087	+10.13%	65,000	232億6013万	-5.22%
04/07	1,883	1,959	1,846	1,895	-8.5%	133,400	211億2024万	-14.18%
04/04	2,120	2,150	1,981	2,071	-4.56%	164,800	230億8181万	-6.75%
04/03	2,176	2,194	2,132	2,170	-2.52%	43,700	241億8519万	-2.56%
04/02	2,220	2,226	2,188	2,226	+0.27%	25,600	248億932万	-0.18%
04/01	2,197	2,249	2,180	2,220	+3.02%	70,800	247億4245万	-0.49%
03/31	2,210	2,225	2,155	2,155	-1.73%	41,800	240億1801万	-3.49%
03/28	2,190	2,245	2,184	2,193	-2.66%	53,600	244億4153万	-1.92%
03/27	2,237	2,267	2,218	2,253	+0.76%	49,100	251億1024万	+0.67%
03/26	2,219	2,237	2,205	2,236	+0.81%	25,200	249億2077万	-0.13%
03/25	2,231	2,249	2,200	2,218	-0.58%	49,400	247億2016万	-0.85%
03/24	2,248	2,248	2,216	2,231	-1.41%	54,900	248億6505万	-0.18%
03/21	2,274	2,274	2,241	2,263	-0.09%	43,300	252億2169万	+1.53%
03/19	2,241	2,271	2,239	2,265	+0.31%	28,100	252億4398万	+2.72%
03/18	2,252	2,283	2,237	2,258	+1.12%	27,500	251億6597万	+3.67%
03/17	16:00 従業員持株会を通じた株式付与としての自己株式の処分の払込完了及び一部失権に関するお知らせ
03/17	2,223	2,256	2,223	2,233	+0.9%	27,000	248億8734万	+3.81%
03/14	2,205	2,227	2,191	2,213	+0.23%	15,800	246億6443万	+4.14%
03/13	2,232	2,240	2,208	2,208	-0.94%	19,700	246億870万	+5.24%
03/12	2,238	2,248	2,221	2,229	-0.62%	24,000	248億4276万	+7.63%
03/11	2,210	2,248	2,207	2,243	+0.36%	20,200	249億9879万	+9.79%
03/10	2,269	2,269	2,230	2,235	-1.46%	21,000	249億963万	+10.92%
03/07	2,228	2,270	2,225	2,268	+1.52%	36,300	252億7742万	+14.14%
03/06	2,230	2,258	2,227	2,234	+0.18%	14,800	248億9848万	+14.1%
03/05	2,211	2,233	2,198	2,230	+0.81%	22,900	248億5390万	+15.48%
03/04	2,226	2,242	2,211	2,212	-0.76%	36,300	246億5329万	+16.24%
03/03	2,232	2,259	2,207	2,229	+0.41%	53,700	248億4276万	+18.75%
02/28	2,227	2,250	2,205	2,220	-0.31%	40,200	247億4245万	+20%
02/27	2,227	2,242	2,216	2,227	-1.15%	19,000	248億2046万	+22.16%
02/26	2,249	2,263	2,217	2,253	+0.18%	41,900	251億1024万	+25.45%
02/25	2,250	2,282	2,233	2,249	-0.44%	43,800	250億6566万	+27.28%
02/21	2,240	2,274	2,230	2,259	+0.85%	62,400	251億7711万	+29.98%
02/20	2,250	2,280	2,230	2,240	-0.44%	47,600	249億6535万	+31.07%
02/19	13:00 人事異動のお知らせ
02/19	2,270	2,299	2,216	2,250	-0.88%	51,600	250億7681万	+33.85%
02/18	2,190	2,300	2,186	2,270	+3.56%	132,800	252億9971万	+37.33%
02/17	2,191	2,222	2,169	2,192	+1.01%	132,100	244億3038万	+34.89%
02/14	2,075	2,225	2,075	2,170	+5.03%	744,000	241億8519万	+35.54%
02/13	2,066	2,066	2,066	2,066	+24.01%	118,600	230億2608万	+30.84%
02/12	16:30 『中期経営計画の上方修正および資本コストや株価を意識した経営の実現に向けた対応のアップデート』の策定について
02/12	16:30 2025年3月期期末配当予想の修正(増配)に関するお知らせ
02/12	16:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	16:30 組織変更、役員異動、執行役員異動および人事異動のお知らせ
02/12	1,615	1,695	1,590	1,666	+4.19%	129,300	185億6798万	+6.66%
02/10	1,582	1,599	1,577	1,599	+1.14%	11,100	178億2125万	+2.5%
02/07	1,568	1,582	1,564	1,581	+0.25%	17,000	176億2063万	+1.15%
02/06	1,550	1,577	1,550	1,577	+1.74%	26,600	175億7605万	+0.77%
02/05	1,513	1,551	1,513	1,550	+1.64%	28,300	172億7513万	-1.08%
02/04	13:00 人事異動のお知らせ
02/04	1,547	1,554	1,525	1,525	+0.33%	26,300	169億9650万	-2.87%
02/03	1,555	1,555	1,516	1,520	-2.25%	22,700	169億4077万	-3.31%
01/31	1,538	1,564	1,523	1,555	+1.11%	40,500	173億3086万	-1.27%
01/30	1,530	1,538	1,488	1,538	0%	220,500	171億4139万	-2.41%
01/29	1,551	1,560	1,535	1,538	-0.58%	23,500	171億4139万	-2.47%
01/28	1,550	1,554	1,544	1,547	-0.32%	15,100	172億4170万	-1.9%
01/27	1,554	1,569	1,550	1,552	-0.19%	15,900	172億9742万	-1.65%
01/24	1,561	1,565	1,540	1,555	+0.32%	30,700	173億3086万	-1.52%
01/23	1,550	1,554	1,530	1,550	0%	12,400	172億7513万	-1.9%
01/22	1,550	1,553	1,527	1,550	+0.78%	20,500	172億7513万	-2.02%
01/21	1,542	1,550	1,530	1,538	-0.26%	13,600	171億4139万	-2.9%
01/20	1,525	1,550	1,525	1,542	+0.92%	21,000	171億8597万	-2.84%
01/17	16:30 社長交代及び代表取締役の異動に関するお知らせ
01/17	1,515	1,530	1,511	1,528	0%	17,400	170億2994万	-3.9%
01/16	1,531	1,542	1,496	1,528	-0.13%	59,800	170億2994万	-4.14%
01/15	1,544	1,555	1,526	1,530	-1.03%	23,500	170億5223万	-4.26%
01/14	1,581	1,583	1,540	1,546	-2.34%	47,000	172億3055万	-3.5%
01/10	1,596	1,599	1,580	1,583	-0.81%	17,500	176億4292万	-1.55%
01/09	1,610	1,610	1,589	1,596	-1.05%	23,900	177億8781万	-0.99%
01/08	1,625	1,637	1,613	1,613	-1.41%	12,800	179億7728万	-0.19%
01/07	1,658	1,658	1,617	1,636	+0.18%	17,100	182億3362万	+1.11%
01/06	1,681	1,682	1,633	1,633	-1.57%	12,200	182億19万	+0.93%
2024
12/30	1,634	1,688	1,634	1,659	+1.53%	24,900	184億8996万	+2.41%
12/27	1,636	1,644	1,615	1,634	+0.18%	27,000	182億1133万	+0.8%
12/26	1,632	1,641	1,624	1,631	+1.05%	31,900	181億7790万	+0.49%
12/25	1,598	1,614	1,595	1,614	+1.38%	8,800	179億8843万	-0.62%
12/24	1,595	1,600	1,573	1,592	-0.19%	17,600	177億4323万	-2.03%
12/23	1,594	1,595	1,585	1,595	+1.27%	30,300	177億7667万	-1.97%
12/20	1,557	1,576	1,557	1,575	+1.35%	19,700	175億5376万	-3.37%
12/19	1,540	1,560	1,539	1,554	0%	11,000	173億1971万	-4.84%
12/18	1,568	1,573	1,554	1,554	-0.58%	12,900	173億1971万	-5.01%
12/17	1,583	1,583	1,563	1,563	-0.89%	18,400	174億2002万	-4.52%
12/16	1,580	1,595	1,577	1,577	-0.06%	11,300	175億7605万	-3.72%
12/13	1,589	1,589	1,571	1,578	-1.13%	29,000	175億8720万	-3.66%
12/12	1,607	1,618	1,594	1,596	-0.81%	23,900	177億8781万	-2.62%
12/11	1,610	1,610	1,593	1,609	-0.06%	18,600	179億3270万	-1.89%
12/10	1,638	1,638	1,602	1,610	-0.31%	15,700	179億4385万	-1.71%

5210 日本山村硝子

IR情報

2024/12/10～2025/05/13

IR情報＆株価推移

開示資料

決算

株式

チャート