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
08/30	2,549	2,600	2,522	2,579	+2.14%	617,300	949億720万	+7.86%
08/29	2,500	2,535	2,492	2,525	-0.08%	271,000	929億2000万	+5.87%
08/28	2,570	2,578	2,480	2,527	-3.44%	1,222,300	929億9360万	+6%
08/27	2,510	2,678	2,493	2,617	+6.25%	2,114,100	963億560万	+9.82%
08/26	2,403	2,473	2,400	2,463	+1.11%	275,100	906億3840万	+3.53%
08/23	2,407	2,450	2,385	2,436	+0.58%	359,000	896億4480万	+2.14%
08/22	2,441	2,463	2,421	2,422	-1.26%	259,200	891億2960万	+1.13%
08/21	2,425	2,464	2,422	2,453	-1.8%	338,700	902億7040万	+1.91%
08/20	2,456	2,521	2,445	2,498	+2.46%	332,700	919億2640万	+3.31%
08/19	2,501	2,512	2,438	2,438	-2.95%	432,000	897億1840万	+0.45%
08/16	2,477	2,527	2,450	2,512	+3.8%	691,200	924億4160万	+3.04%
08/15	2,427	2,433	2,376	2,420	+0.75%	604,500	890億5600万	-0.98%
08/14	2,389	2,463	2,378	2,402	+1.52%	628,800	883億9360万	-2.08%
08/13	2,335	2,366	2,274	2,366	+2.25%	547,800	870億6880万	-3.94%
08/09	2,343	2,378	2,268	2,314	+1.8%	913,800	851億5520万	-6.54%
08/08	2,169	2,330	2,150	2,273	+3.84%	2,003,500	836億4640万	-8.75%
08/07	16:00 2025年3月期第1四半期決算短信〔日本基準〕(非連結)
08/07	1,980	2,261	1,969	2,189	+9.23%	1,522,100	805億5520万	-12.72%
08/06	2,000	2,135	1,931	2,004	+11.15%	1,724,200	737億4720万	-20.76%
08/05	2,130	2,160	1,803	1,803	-21.71%	1,669,100	663億5040万	-29.52%
08/02	2,300	2,350	2,267	2,303	-4.32%	1,101,200	847億5040万	-11.32%
08/01	2,474	2,483	2,364	2,407	-2.59%	853,800	885億7760万	-8.02%
07/31	2,435	2,471	2,393	2,471	+1.1%	393,200	909億3280万	-6.12%
07/30	2,477	2,480	2,431	2,444	-2.67%	338,100	899億3920万	-7.6%
07/29	2,459	2,552	2,441	2,511	+4.23%	474,900	924億480万	-5.57%
07/26	2,412	2,440	2,392	2,409	-0.37%	383,900	886億5120万	-9.81%
07/25	2,470	2,487	2,396	2,418	-3.67%	790,700	889億8240万	-9.98%
07/24	2,496	2,528	2,473	2,510	+0.32%	533,800	923億6800万	-7%
07/23	2,541	2,564	2,501	2,502	-0.67%	538,500	920億7360万	-7.71%
07/22	2,573	2,581	2,505	2,519	-3.34%	659,800	926億9920万	-7.53%
07/19	2,660	2,660	2,606	2,606	-2.51%	570,800	959億80万	-4.99%
07/18	2,700	2,735	2,660	2,673	-2.45%	727,600	983億6640万	-3.01%
07/17	2,744	2,771	2,705	2,740	+0.66%	758,800	1008億3200万	-0.94%
07/16	2,719	2,734	2,685	2,722	-0.07%	616,900	1001億6960万	-1.84%
07/12	2,696	2,777	2,682	2,724	+0.41%	544,000	1002億4320万	-2.08%
07/11	2,623	2,744	2,622	2,713	+2.53%	870,000	998億3840万	-2.55%
07/10	2,650	2,675	2,636	2,646	-0.26%	496,800	973億7280万	-5.13%
07/09	2,641	2,668	2,612	2,653	+0.19%	627,200	976億3040万	-5.35%
07/08	2,712	2,717	2,648	2,648	-1.49%	649,800	974億4640万	-5.97%
07/05	2,717	2,777	2,682	2,688	-0.55%	787,400	989億1840万	-4.98%
07/04	2,710	2,713	2,666	2,703	+0.63%	632,400	994億7040万	-4.89%
07/03	2,700	2,711	2,645	2,686	-1.18%	1,098,600	988億4480万	-5.82%
07/02	2,740	2,748	2,709	2,718	-0.8%	541,100	1000億2240万	-4.8%
07/01	2,756	2,773	2,709	2,740	-1.01%	672,700	1008億3200万	-4.06%
06/28	2,813	2,818	2,761	2,768	-0.97%	726,700	1018億6240万	-2.95%
06/27	2,781	2,854	2,780	2,795	+0.04%	718,600	1028億5600万	-1.38%
06/26	2,796	2,798	2,712	2,794	-0.46%	1,093,700	1028億1920万	-0.78%
06/25	2,792	2,862	2,786	2,807	+1.01%	580,200	1032億9760万	+0.29%
06/24	2,807	2,854	2,768	2,779	-1.03%	679,200	1022億6720万	-0.07%
06/21	2,786	2,865	2,778	2,808	+0.79%	724,800	1033億3440万	+1.45%
06/20	2,759	2,797	2,728	2,786	+1.83%	641,000	1025億2480万	+1.13%
06/19	2,800	2,856	2,712	2,736	-3.42%	1,500,600	1006億8480万	-0.44%
06/18	2,831	2,835	2,760	2,833	+1.03%	832,400	1042億5440万	+3.24%
06/17	2,951	2,967	2,776	2,804	-7%	1,923,500	1031億8720万	+2.37%
06/14	2,926	3,020	2,902	3,015	+3.04%	862,000	1109億5200万	+10.56%
06/13	2,959	2,970	2,895	2,926	-0.07%	699,500	1076億7680万	+8.05%
06/12	2,893	2,957	2,878	2,928	+0.41%	764,400	1077億5040万	+8.81%
06/11	2,939	2,959	2,891	2,916	-0.48%	590,000	1073億880万	+9.09%
06/10	2,803	2,945	2,791	2,930	+4.98%	1,196,600	1078億2400万	+10.32%
06/07	2,835	2,860	2,767	2,791	-1.66%	1,043,900	1027億880万	+5.72%
06/06	2,970	2,978	2,838	2,838	-4.7%	1,368,500	1044億3840万	+8.03%
06/05	2,975	3,010	2,944	2,978	-0.07%	845,900	1095億9040万	+14.01%
06/04	2,960	3,015	2,931	2,980	+0.27%	1,028,200	1096億6400万	+15.01%
06/03	3,050	3,060	2,946	2,972	-1.91%	1,684,300	1093億6960万	+15.73%
05/31	2,982	3,090	2,962	3,030	+2.57%	2,785,200	1115億400万	+19.01%
05/30	2,800	2,960	2,745	2,954	+7.34%	3,611,900	1087億720万	+17.08%
05/29	2,765	2,798	2,701	2,752	+0.47%	1,656,500	1012億7360万	+9.95%
05/28	2,675	2,788	2,633	2,739	+3.95%	3,323,200	1007億9520万	+10.09%
05/27	2,415	2,635	2,400	2,635	+13.82%	3,125,800	969億6800万	+6.42%
05/24	2,301	2,327	2,251	2,315	-1.41%	744,100	851億9200万	-6.01%
05/23	2,360	2,371	2,324	2,348	-0.84%	605,300	864億640万	-4.67%
05/22	2,362	2,395	2,352	2,368	-0.17%	626,600	871億4240万	-4.05%
05/21	2,464	2,509	2,372	2,372	-3.18%	1,100,300	872億8960万	-4.05%
05/20	2,475	2,487	2,416	2,450	-1.65%	1,191,800	901億6000万	-1.09%
05/17	2,565	2,587	2,491	2,491	-4.04%	803,900	916億6880万	+0.4%
05/16	2,640	2,657	2,565	2,596	-1.44%	724,800	955億3280万	+4.42%
05/15	2,660	2,729	2,634	2,634	-2.8%	952,200	969億3120万	+6.12%
05/14	2,599	2,749	2,599	2,710	+8.05%	3,383,900	997億2800万	+9.41%
05/13	16:15 2024年3月期決算短信〔日本基準〕(非連結)
05/13	16:15 2024年3月期通期業績予想値と実績値の差異及び繰延税金資産の計上に関するお知らせ
05/13	16:15 剰余金の配当(期末配当)に関するお知らせ
05/13	2,531	2,557	2,505	2,508	-0.75%	544,100	922億9440万	+1.62%
05/10	2,527	2,560	2,509	2,527	+0.56%	365,400	929億9360万	+2.43%
05/09	2,470	2,542	2,448	2,513	+1.41%	578,600	924億7840万	+1.95%
05/08	2,481	2,519	2,468	2,478	-0.84%	536,200	911億9040万	+0.53%
05/07	2,546	2,567	2,492	2,499	-0.64%	650,400	919億6320万	+1.13%
05/02	2,456	2,534	2,456	2,515	+2.15%	659,700	925億5200万	+1.58%
05/01	2,436	2,472	2,421	2,462	-0.57%	482,800	906億160万	-0.73%
04/30	2,465	2,483	2,440	2,476	+1.35%	412,000	911億1680万	-0.4%
04/26	2,408	2,454	2,394	2,443	+1.66%	332,400	899億240万	-1.93%
04/25	2,420	2,442	2,386	2,403	-1.03%	411,500	884億3040万	-3.84%
04/24	2,417	2,444	2,405	2,428	-0.9%	444,400	893億5040万	-3.31%
04/23	2,519	2,552	2,447	2,450	-0.81%	596,500	901億6000万	-2.7%
04/22	2,425	2,503	2,406	2,470	+4%	846,900	908億9600万	-2.1%
04/19	2,435	2,450	2,336	2,375	-2.3%	958,100	874億	-5.98%
04/18	2,314	2,472	2,312	2,431	+5.51%	1,024,100	894億6080万	-3.95%
04/17	2,334	2,348	2,274	2,304	-0.9%	701,500	847億8720万	-8.93%
04/16	2,418	2,425	2,323	2,325	-5.76%	1,204,300	855億6000万	-8.28%
04/15	2,448	2,469	2,414	2,467	-0.48%	445,100	907億8560万	-2.87%
04/12	2,483	2,504	2,465	2,479	-0.12%	430,500	912億2720万	-2.56%
04/11	2,539	2,554	2,464	2,482	-3.46%	859,800	913億3760万	-2.51%
04/10	2,590	2,630	2,560	2,571	-0.92%	598,500	946億1280万	+0.74%
04/09	2,495	2,614	2,473	2,595	+3.68%	860,900	954億9600万	+1.61%
04/08	2,521	2,543	2,493	2,503	-0.28%	451,800	921億1040万	-2.07%

5726 大阪チタニウムテクノロジーズ

IR情報

2024/04/08～2024/08/30

IR情報＆株価推移

開示資料

決算

株式

チャート