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
12/06	1,647	1,647	1,613	1,623	-0.61%	17,500	180億8873万	-0.49%
12/05	1,654	1,665	1,633	1,633	-0.49%	17,600	182億19万	+0.25%
12/04	1,684	1,685	1,641	1,641	-2.96%	27,700	182億8935万	+0.92%
12/03	1,680	1,698	1,676	1,691	+0.42%	18,800	188億4661万	+4.32%
12/02	1,688	1,697	1,661	1,684	-0.24%	19,000	187億6859万	+4.34%
11/29	1,659	1,690	1,629	1,688	+1.75%	39,100	188億1318万	+5.04%
11/28	1,633	1,662	1,632	1,659	+0.67%	36,600	184億8996万	+3.62%
11/27	1,685	1,685	1,647	1,648	-2.2%	19,700	183億6737万	+3.39%
11/26	1,684	1,699	1,667	1,685	+0.06%	28,100	187億7974万	+6.04%
11/25	1,692	1,704	1,666	1,684	0%	19,000	187億6859万	+6.51%
11/22	1,651	1,692	1,642	1,684	+2%	47,100	187億6859万	+7.06%
11/21	1,639	1,670	1,639	1,651	+0.61%	17,900	184億80万	+5.5%
11/20	1,628	1,649	1,606	1,641	+0.06%	38,100	182億8935万	+5.26%
11/19	1,672	1,684	1,637	1,640	-1.91%	27,300	182億7820万	+5.6%
11/18	14:00 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に関するお知らせ
11/18	14:00 「特別奨励金スキーム(自己株式処分型)」の導入について
11/18	14:00 第三者割当による自己株式処分に関するお知らせ
11/18	14:00 「株式付与ESOP信託」導入に関するお知らせ
11/18	1,640	1,684	1,640	1,672	+1.89%	56,300	186億3485万	+8.08%
11/15	1,601	1,678	1,572	1,641	+1.23%	118,900	182億8935万	+6.63%
11/14	16:30 2025年3月期剰余金の配当(中間配当・増配)の決定および期末配当予想の修正(増配)に関するお知らせ
11/14	16:30 2025年3月期第2四半期(中間期)業績予想と実績との差異および通期業績予想の修正に関するお知らせ
11/14	16:30 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	1,588	1,634	1,585	1,621	+2.08%	79,700	180億6644万	+5.74%
11/13	1,593	1,607	1,581	1,588	-0.31%	24,600	176億9865万	+3.86%
11/12	1,586	1,596	1,579	1,593	+0.44%	15,600	177億5438万	+4.32%
11/11	1,585	1,594	1,578	1,586	+0.13%	20,400	176億7636万	+4.07%
11/08	1,627	1,627	1,584	1,584	-2.64%	23,200	176億5407万	+4.14%
11/07	1,551	1,627	1,551	1,627	+4.9%	61,800	181億3332万	+7.18%
11/06	1,535	1,565	1,535	1,551	+0.52%	15,500	172億8628万	+2.44%
11/05	1,540	1,543	1,521	1,543	+1.18%	6,200	171億9711万	+2.05%
11/01	1,532	1,539	1,522	1,525	-1.99%	12,400	169億9650万	+0.79%
10/31	1,552	1,570	1,530	1,556	-0.77%	19,800	173億4200万	+2.71%
10/30	1,515	1,584	1,512	1,568	+3.57%	116,700	174億7575万	+3.43%
10/29	1,501	1,537	1,501	1,514	0%	25,800	168億7390万	-0.13%
10/28	1,500	1,533	1,500	1,514	-0.13%	29,500	168億7390万	-0.26%
10/25	1,547	1,547	1,496	1,516	-1.94%	42,200	168億9619万	-0.2%
10/24	1,480	1,546	1,463	1,546	+4.18%	42,400	172億3055万	+1.71%
10/23	1,500	1,519	1,484	1,484	-1.07%	22,700	165億3954万	-2.18%
10/22	1,515	1,515	1,480	1,500	+0.27%	27,400	167億1787万	-1.12%
10/21	1,485	1,500	1,477	1,496	+1.63%	11,700	166億7329万	-1.38%
10/18	1,495	1,502	1,472	1,472	-1.08%	16,300	164億580万	-2.84%
10/17	1,497	1,502	1,482	1,488	-0.6%	14,500	165億8413万	-1.85%
10/16	1,472	1,522	1,472	1,497	-0.2%	38,700	166億8443万	-1.32%
10/15	1,500	1,506	1,480	1,500	+0.67%	23,700	167億1787万	-1.06%
10/11	1,475	1,529	1,470	1,490	+0.81%	16,300	166億642万	-1.65%
10/10	1,518	1,518	1,476	1,478	-1.34%	21,900	164億7267万	-2.44%
10/09	1,513	1,513	1,494	1,498	-0.66%	31,200	166億9558万	-1.25%
10/08	1,523	1,531	1,508	1,508	-1.44%	17,900	168億703万	-0.66%
10/07	1,547	1,547	1,520	1,530	+0.13%	13,000	170億5223万	+0.72%
10/04	1,509	1,528	1,507	1,528	+1.26%	14,000	170億2994万	+0.59%
10/03	1,533	1,537	1,495	1,509	-0.07%	43,600	168億1818万	-0.66%
10/02	1,505	1,530	1,505	1,510	-0.98%	12,700	168億2932万	-0.59%
10/01	1,520	1,546	1,520	1,525	+0.66%	12,100	169億9650万	+0.39%
09/30	1,520	1,558	1,512	1,515	-2.88%	55,900	168億8505万	-0.2%
09/27	1,569	1,575	1,549	1,560	-1.58%	17,200	173億8658万	+2.77%
09/26	1,580	1,585	1,566	1,585	+0.63%	26,200	176億6521万	+4.41%
09/25	1,554	1,576	1,539	1,575	+0.9%	26,200	175億5376万	+3.89%
09/24	1,580	1,589	1,537	1,561	+0.32%	36,000	173億9773万	+3.17%
09/20	1,551	1,566	1,546	1,556	+0.19%	29,200	173億4200万	+2.98%
09/19	1,551	1,578	1,543	1,553	+0.45%	23,300	173億857万	+2.98%
09/18	1,481	1,561	1,481	1,546	+5.82%	72,600	172億3055万	+2.79%
09/17	1,483	1,496	1,440	1,461	-2.01%	23,800	162億8320万	-2.54%
09/13	1,490	1,491	1,480	1,491	+0.61%	10,500	166億1756万	-0.47%
09/12	1,475	1,501	1,467	1,482	+0.95%	17,100	165億1725万	-0.74%
09/11	1,483	1,495	1,447	1,468	-1.67%	41,800	163億6122万	-1.28%
09/10	1,499	1,520	1,483	1,493	-1.19%	9,300	166億3985万	+0.95%
09/09	1,445	1,518	1,440	1,511	+2.44%	40,600	168億4047万	+3.14%
09/06	1,480	1,492	1,470	1,475	0%	17,600	164億3924万	+1.24%
09/05	1,453	1,500	1,453	1,475	+0.2%	35,500	164億3924万	+1.44%
09/04	1,490	1,518	1,471	1,472	-4.66%	99,800	164億580万	+1.24%
09/03	1,506	1,544	1,506	1,544	+1.78%	42,200	172億826万	+6.26%
09/02	1,538	1,538	1,513	1,517	-1.62%	18,900	169億734万	+4.62%
08/30	1,533	1,550	1,531	1,542	+0.85%	20,800	171億8597万	+6.57%
08/29	1,502	1,530	1,502	1,529	+0.53%	11,900	170億4108万	+5.89%
08/28	1,506	1,533	1,482	1,521	+0.66%	47,200	169億5192万	+5.55%
08/27	1,500	1,518	1,500	1,511	+1.07%	20,600	168億4047万	+4.93%
08/26	1,500	1,506	1,482	1,495	-0.4%	26,200	166億6214万	+3.96%
08/23	1,539	1,539	1,490	1,501	-1.83%	33,600	167億2901万	+4.31%
08/22	1,559	1,559	1,521	1,529	-1.8%	24,900	170億4108万	+6.11%
08/21	1,512	1,563	1,505	1,557	+0.84%	82,000	173億5315万	+7.98%
08/20	1,510	1,577	1,510	1,544	+3.9%	145,200	172億826万	+7.07%
08/19	1,525	1,525	1,479	1,486	-2.56%	40,400	165億6184万	+2.98%
08/16	1,505	1,530	1,497	1,525	+3.88%	64,700	169億9650万	+5.46%
08/15	1,456	1,489	1,451	1,468	+0.41%	37,600	163億6122万	+1.52%
08/14	1,455	1,488	1,448	1,462	+2.89%	52,200	162億9435万	+0.83%
08/13	1,422	1,428	1,390	1,421	-0.14%	68,900	158億3739万	-2.34%
08/09	1,407	1,433	1,381	1,423	+2.89%	126,400	158億5968万	-2.73%
08/08	1,340	1,414	1,332	1,383	+5.17%	175,100	154億1387万	-6.11%
08/07	16:30 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,257	1,342	1,252	1,315	+2.98%	161,000	146億5600万	-11.39%
08/06	1,215	1,290	1,204	1,277	+13.01%	209,500	142億3248万	-14.7%
08/05	1,194	1,208	1,102	1,130	-14%	313,800	125億9413万	-25.26%
08/02	1,380	1,380	1,308	1,314	-7.2%	203,000	146億4485万	-14.29%
08/01	1,465	1,465	1,405	1,416	-3.93%	88,800	157億8167万	-8.53%
07/31	1,438	1,474	1,423	1,474	+2.79%	46,800	164億2809万	-5.39%
07/30	1,467	1,467	1,427	1,434	-3.24%	140,000	159億8228万	-8.49%
07/29	1,455	1,482	1,451	1,482	+3.06%	55,900	165億1725万	-5.96%
07/26	1,463	1,464	1,438	1,438	-1.1%	65,200	160億2686万	-9.22%
07/25	1,455	1,462	1,439	1,454	-0.62%	94,600	162億519万	-8.73%
07/24	1,476	1,489	1,463	1,463	-1.81%	65,700	163億549万	-8.56%
07/23	1,487	1,504	1,481	1,490	+1.15%	39,400	166億642万	-7.34%
07/22	1,563	1,563	1,473	1,473	-3.54%	121,000	164億1695万	-8.79%
07/19	1,539	1,543	1,518	1,527	-0.72%	44,500	170億1879万	-5.86%
07/18	1,560	1,560	1,536	1,538	-0.97%	31,500	171億4139万	-5.41%
07/17	1,575	1,575	1,546	1,553	-1.08%	40,900	173億857万	-4.78%
07/16	1,563	1,586	1,563	1,570	+0.51%	38,200	174億9804万	-4.09%
07/12	1,547	1,584	1,539	1,562	+0.39%	54,000	174億887万	-4.87%

5210 日本山村硝子

IR情報

2024/07/12～2024/12/06

IR情報＆株価推移

開示資料

決算

株式

チャート