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
09/18	2,161	2,188	2,161	2,188	+1.3%	200	64億9836万	-0.05%
09/17	2,160	2,160	2,160	2,160	-0.37%	100	64億1520万	-1.23%
09/12	2,161	2,168	2,161	2,168	+0.37%	800	64億3896万	-0.82%
09/11	2,180	2,200	2,160	2,160	-0.92%	600	64億1520万	-0.96%
09/10	2,190	2,190	2,168	2,180	-0.46%	300	64億7460万	-0.23%
09/09	2,191	2,191	2,190	2,190	+1.15%	1,100	65億430万	-0.05%
09/06	2,166	2,166	2,165	2,165	+0.46%	200	64億3005万	-1.41%
09/05	2,200	2,200	2,155	2,155	-2%	1,600	64億35万	-2.18%
09/04	2,218	2,218	2,168	2,199	-1.52%	1,000	65億3103万	-0.45%
09/03	2,266	2,266	2,233	2,233	+0.27%	300	66億3201万	+0.81%
09/02	2,189	2,239	2,189	2,227	+0.32%	300	66億1419万	+0.41%
08/30	2,220	2,220	2,220	2,220	0%	800	65億9340万	-0.09%
08/28	2,220	2,220	2,220	2,220	0%	900	65億9340万	-0.27%
08/26	2,183	2,220	2,170	2,220	+1.83%	1,400	65億9340万	-0.49%
08/23	2,208	2,211	2,175	2,180	-0.41%	3,800	64億7460万	-2.42%
08/22	2,192	2,192	2,189	2,189	-0.27%	900	65億133万	-2.28%
08/21	2,191	2,195	2,190	2,195	+1.62%	700	65億1915万	-2.27%
08/20	2,182	2,196	2,160	2,160	-0.37%	1,900	64億1520万	-4.04%
08/19	2,166	2,168	2,166	2,168	-2.12%	700	64億3896万	-3.99%
08/16	2,160	2,215	2,160	2,215	+1.14%	400	65億7855万	-2.16%
08/15	2,230	2,230	2,154	2,190	-0.18%	500	65億430万	-3.48%
08/14	2,195	2,195	2,184	2,194	+0.18%	300	65億1618万	-3.56%
08/13	2,203	2,220	2,190	2,190	+1.58%	1,600	65億430万	-3.95%
08/09	2,155	2,200	2,155	2,156	-2.22%	800	64億332万	-5.65%
08/08	16:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/08	2,155	2,205	2,111	2,205	+2.7%	3,300	65億4885万	-3.84%
08/07	2,150	2,150	2,147	2,147	+1.66%	400	63億7659万	-6.57%
08/06	2,060	2,112	2,060	2,112	+2.52%	1,800	62億7264万	-8.33%
08/05	2,210	2,210	2,060	2,060	-8.85%	6,000	61億1820万	-10.86%
08/02	2,307	2,307	2,260	2,260	-2.38%	5,300	67億1220万	-2.63%
08/01	2,318	2,325	2,310	2,315	-0.64%	1,000	68億7555万	-0.34%
07/31	2,320	2,330	2,308	2,330	-0.26%	500	69億2010万	+0.3%
07/30	2,320	2,336	2,310	2,336	+0.99%	1,200	69億3792万	+0.65%
07/29	2,330	2,335	2,312	2,313	-0.81%	1,800	68億6961万	-0.34%
07/26	2,370	2,370	2,318	2,332	+0.47%	6,400	69億2604万	+0.52%
07/25	2,326	2,350	2,305	2,321	-0.56%	4,500	68億9337万	+0.09%
07/24	2,322	2,334	2,311	2,334	+0.69%	1,800	69億3198万	+0.65%
07/23	2,330	2,333	2,318	2,318	-0.52%	2,700	68億8446万	+0.04%
07/22	2,308	2,340	2,308	2,330	+0.95%	2,200	69億2010万	+0.6%
07/19	16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/19	2,328	2,330	2,308	2,308	-0.52%	1,700	68億5476万	-0.3%
07/18	2,323	2,339	2,320	2,320	-0.56%	1,600	68億9040万	+0.26%
07/17	2,335	2,339	2,330	2,333	-0.09%	7,200	69億2901万	+0.86%
07/16	2,329	2,335	2,317	2,335	+0.39%	1,400	69億3495万	+0.99%
07/12	2,317	2,331	2,313	2,326	-0.13%	1,500	69億822万	+0.65%
07/11	2,336	2,336	2,312	2,329	-0.34%	600	69億1713万	+0.87%
07/10	2,328	2,337	2,328	2,337	+0.39%	200	69億4089万	+1.26%
07/09	2,319	2,341	2,311	2,328	+0.39%	2,000	69億1416万	+0.91%
07/08	2,349	2,349	2,319	2,319	-0.39%	5,400	68億8743万	+0.56%
07/05	2,330	2,336	2,328	2,328	-0.6%	4,000	69億1416万	+1.04%
07/04	2,326	2,348	2,310	2,342	+0.69%	2,800	69億5574万	+1.74%
07/03	2,318	2,326	2,314	2,326	+0.43%	5,000	69億822万	+1.17%
07/02	2,309	2,316	2,305	2,316	+1.09%	1,400	68億7852万	+0.74%
07/01	2,306	2,306	2,291	2,291	-0.39%	4,900	68億427万	-0.3%
06/28	2,300	2,308	2,293	2,300	-0.22%	1,700	68億3100万	+0.09%
06/27	2,300	2,309	2,296	2,305	-0.22%	2,300	68億4585万	+0.35%
06/26	2,300	2,310	2,298	2,310	+0.43%	2,400	68億6070万	+0.61%
06/25	2,306	2,306	2,300	2,300	-0.65%	6,400	68億3100万	+0.22%
06/24	2,310	2,325	2,296	2,315	+0.48%	19,400	68億7555万	+0.92%
06/21	16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/21	2,300	2,329	2,300	2,304	-0.17%	1,900	68億4288万	+0.48%
06/20	2,308	2,308	2,308	2,308	0%	300	68億5476万	+0.7%
06/19	2,300	2,308	2,300	2,308	+0.65%	200	68億5476万	+0.7%
06/18	2,305	2,305	2,293	2,293	-0.22%	600	68億1021万	+0.09%
06/17	2,308	2,309	2,287	2,298	0%	700	68億2506万	+0.31%
06/14	2,298	2,298	2,298	2,298	+0.35%	100	68億2506万	+0.22%
06/13	2,295	2,295	2,290	2,290	-0.09%	700	68億130万	-0.09%
06/12	2,305	2,305	2,291	2,292	-0.35%	300	68億724万	-0.13%
06/11	2,300	2,300	2,300	2,300	0%	100	68億3100万	+0.22%
06/10	2,300	2,300	2,300	2,300	0%	300	68億3100万	+0.22%
06/06	2,300	2,300	2,300	2,300	0%	500	68億3100万	+0.26%
06/05	2,284	2,300	2,284	2,300	-0.04%	600	68億3100万	+0.26%
06/04	2,301	2,301	2,290	2,301	+0.17%	600	68億3397万	+0.35%
06/03	2,305	2,305	2,297	2,297	+0.7%	1,200	68億2209万	+0.13%
05/31	2,281	2,281	2,281	2,281	0%	200	67億7457万	-0.61%
05/30	2,281	2,281	2,281	2,281	+0.35%	100	67億7457万	-0.7%
05/29	2,300	2,300	2,260	2,273	-1.6%	3,000	67億5081万	-1.13%
05/28	2,285	2,310	2,280	2,310	+0.48%	1,100	68億6070万	+0.39%
05/27	16:00 支配株主等に関する事項について
05/27	2,295	2,300	2,295	2,299	+0.79%	700	68億2803万	-0.13%
05/24	2,290	2,290	2,281	2,281	+0.18%	300	67億7457万	-1%
05/23	2,297	2,310	2,277	2,277	-0.35%	800	67億6269万	-1.26%
05/21	2,283	2,310	2,283	2,285	+0.09%	1,200	67億8645万	-1.04%
05/20	2,281	2,283	2,278	2,283	-0.04%	500	67億8051万	-1.21%
05/17	2,284	2,284	2,284	2,284	+0.18%	300	67億8348万	-1.3%
05/16	2,290	2,291	2,280	2,280	-0.44%	2,000	67億7160万	-1.6%
05/15	16:00 2024年3月期決算短信〔日本基準〕(連結)
05/15	16:00 2024年3月期決算補足説明資料
05/15	16:00 2024年3月期決算補足説明資料「中期経営計画(22中計)進捗状況」
05/15	16:00 役員等の異動に関するお知らせ
05/15	16:00 譲渡制限付株式報酬制度の導入に関するお知らせ
05/15	2,290	2,295	2,280	2,290	0%	1,100	68億130万	-1.29%
05/14	2,285	2,290	2,285	2,290	-0.04%	300	68億130万	-1.38%
05/13	2,291	2,300	2,291	2,291	+0.22%	400	68億427万	-1.59%
05/10	2,300	2,300	2,286	2,286	-2.52%	900	67億8942万	-2.06%
05/07	2,300	2,345	2,300	2,345	+2.36%	700	69億6465万	+0.21%
05/02	2,340	2,340	2,290	2,291	-2.43%	500	68億427万	-2.22%
04/26	2,304	2,348	2,304	2,348	+2.26%	900	69億7356万	-0.04%
04/25	2,296	2,297	2,296	2,296	0%	500	68億1912万	-2.34%
04/24	2,296	2,296	2,290	2,296	0%	300	68億1912万	-2.46%
04/23	2,296	2,316	2,296	2,296	0%	400	68億1912万	-2.59%
04/22	2,273	2,296	2,273	2,296	+1.06%	600	68億1912万	-2.67%
04/19	2,274	2,274	2,272	2,272	-1.82%	800	67億4784万	-3.85%
04/17	2,320	2,320	2,278	2,314	-0.22%	2,200	68億7258万	-2.2%
04/16	2,331	2,331	2,319	2,319	-0.64%	1,000	68億8743万	-2.07%
04/15	2,346	2,357	2,334	2,334	+0.09%	500	69億3198万	-1.56%
04/12	2,332	2,332	2,332	2,332	-0.34%	1,900	69億2604万	-1.69%
04/11	2,325	2,340	2,325	2,340	+0.43%	500	69億4980万	-1.43%
04/10	2,338	2,338	2,330	2,330	-0.47%	700	69億2010万	-1.94%

5695 パウダーテック

IR情報

2024/04/10～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート