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
04/23	2,445	2,445	2,395	2,412	-0.33%	28,800	542億4807万	-9.56%
04/22	2,414	2,424	2,393	2,420	-0.17%	46,600	544億2800万	-9.6%
04/19	2,500	2,500	2,379	2,424	-3%	99,300	545億1796万	-9.79%
04/18	2,500	2,533	2,469	2,499	-0.04%	55,600	562億478万	-7.34%
04/17	16:00 取締役及び監査役候補の選任に関するお知らせ
04/17	16:00 取締役の辞任に関するお知らせ
04/17	2,565	2,566	2,500	2,500	-0.87%	80,700	562億2727万	-7.51%
04/16	2,604	2,636	2,505	2,522	-4.43%	90,300	567億2207万	-6.97%
04/15	2,620	2,654	2,615	2,639	-0.49%	40,600	593億5351万	-2.87%
04/12	2,682	2,682	2,650	2,652	-0.75%	15,500	596億4589万	-2.43%
04/11	2,650	2,680	2,648	2,672	-0.11%	20,000	600億9571万	-1.69%
04/10	2,699	2,729	2,672	2,675	-0.56%	19,300	601億6318万	-1.58%
04/09	2,690	2,699	2,645	2,690	+0.04%	21,600	605億54万	-0.99%
04/08	2,656	2,692	2,634	2,689	+1.47%	80,700	604億7805万	-0.85%
04/05	2,609	2,674	2,600	2,650	-0.64%	53,500	596億91万	-2.14%
04/04	2,652	2,694	2,644	2,667	-0.37%	31,500	599億8325万	-1.48%
04/03	2,645	2,704	2,636	2,677	+0.56%	37,700	602億816万	-0.89%
04/02	2,712	2,726	2,639	2,662	-1.84%	50,100	598億7080万	-1.19%
04/01	2,897	2,897	2,705	2,712	-6.48%	70,800	609億9534万	+0.93%
03/29	2,887	2,930	2,831	2,900	+1.4%	24,500	652億2363万	+8.17%
03/28	2,822	2,889	2,822	2,860	+1.85%	31,300	643億2400万	+7.44%
03/27	2,766	2,823	2,763	2,808	+1.63%	32,300	631億5447万	+6.28%
03/26	2,750	2,764	2,744	2,763	+0.29%	28,600	621億4238万	+5.3%
03/25	2,772	2,797	2,755	2,755	-1.85%	28,300	619億6245万	+5.56%
03/22	2,890	2,919	2,795	2,807	-2.23%	36,900	631億3198万	+8.17%
03/21	2,823	2,871	2,809	2,871	+4.48%	42,400	645億7140万	+11.37%
03/19	2,646	2,775	2,640	2,748	+3.27%	48,900	618億502万	+7.39%
03/18	2,672	2,672	2,645	2,661	-0.41%	32,500	598億4831万	+4.68%
03/15	16:00 執行役員の退任に関するお知らせ
03/15	16:00 組織変更及び人事異動のお知らせ
03/15	2,653	2,682	2,642	2,672	0%	27,900	600億9571万	+5.65%
03/14	2,643	2,687	2,626	2,672	+0.68%	37,600	600億9571万	+6.28%
03/13	2,712	2,729	2,643	2,654	-1.89%	42,800	596億9087万	+6.16%
03/12	2,650	2,705	2,643	2,705	+1.31%	124,500	608億3791万	+8.77%
03/11	2,620	2,673	2,620	2,670	+0.75%	80,600	600億5072万	+8.1%
03/08	2,650	2,710	2,650	2,650	-0.41%	66,200	596億91万	+8.03%
03/07	2,681	2,714	2,642	2,661	-0.45%	43,300	598億4831万	+9.24%
03/06	2,650	2,693	2,645	2,673	+0.87%	38,900	601億1820万	+10.68%
03/05	2,551	2,650	2,545	2,650	+3.56%	30,800	596億91万	+10.83%
03/04	2,639	2,650	2,545	2,559	-1.2%	35,200	575億5423万	+7.93%
03/01	2,595	2,609	2,544	2,590	-1.18%	55,200	582億5145万	+9.93%
02/29	2,550	2,650	2,549	2,621	+3.72%	63,000	589億4867万	+12.06%
02/28	2,529	2,586	2,509	2,527	+1.24%	72,400	568億3452万	+8.88%
02/27	2,469	2,525	2,457	2,496	+0.6%	42,400	561億3731万	+8.19%
02/26	2,540	2,557	2,478	2,481	-3.27%	36,900	557億9994万	+8.1%
02/22	2,458	2,566	2,450	2,565	+5.95%	80,700	576億8918万	+12.35%
02/21	2,367	2,431	2,363	2,421	+1.64%	34,000	544億5049万	+6.84%
02/20	2,350	2,382	2,337	2,382	+1.66%	53,300	535億7334万	+5.63%
02/19	2,336	2,374	2,329	2,343	-2.98%	77,800	526億9620万	+4.27%
02/16	2,402	2,453	2,343	2,415	+1.94%	101,500	543億1554万	+7.91%
02/15	2,536	2,547	2,340	2,369	-0.71%	163,700	532億8096万	+6.42%
02/14	16:00 業績予想の修正及び配当予想の修正に関するお知らせ
02/14	16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/14	2,389	2,435	2,360	2,386	-0.25%	84,900	536億6331万	+7.67%
02/13	2,337	2,405	2,314	2,392	+2.88%	71,700	537億9825万	+8.53%
02/09	2,324	2,355	2,299	2,325	-0.77%	55,800	522億9136万	+6.12%
02/08	2,317	2,356	2,276	2,343	+1.47%	114,600	526億9620万	+7.43%
02/07	2,307	2,342	2,300	2,309	-0.6%	64,900	519億3151万	+6.41%
02/06	2,298	2,323	2,282	2,323	+0.61%	68,500	522億4638万	+7.55%
02/05	2,307	2,334	2,280	2,309	+1.09%	37,500	519億3151万	+7.45%
02/02	2,260	2,315	2,178	2,284	+1.69%	96,700	513億6923万	+6.78%
02/01	2,220	2,257	2,194	2,246	+0.9%	39,100	505億1458万	+5.4%
01/31	2,153	2,226	2,153	2,226	+4.41%	29,500	500億6476万	+4.7%
01/30	2,113	2,149	2,099	2,132	+1.86%	37,000	479億5062万	+0.61%
01/29	2,143	2,160	2,089	2,093	-2.33%	25,100	470億7347万	-1.27%
01/26	2,166	2,185	2,143	2,143	-1.38%	28,300	481億9802万	+1.13%
01/25	2,155	2,198	2,155	2,173	+0.51%	11,700	488億7274万	+2.74%
01/24	2,166	2,196	2,151	2,162	-1.05%	16,600	486億2534万	+2.42%
01/23	2,190	2,215	2,169	2,185	+0.69%	34,800	491億4263万	+3.75%
01/22	2,200	2,228	2,170	2,170	-1.18%	22,900	488億527万	+3.19%
01/19	2,188	2,278	2,182	2,196	+1.15%	78,200	493億9003万	+4.67%
01/18	2,163	2,177	2,153	2,171	+0.74%	16,900	488億2776万	+3.73%
01/17	2,156	2,182	2,135	2,155	+0.75%	40,400	484億6791万	+3.16%
01/16	2,180	2,180	2,133	2,139	-1.88%	22,500	481億805万	+2.49%
01/15	2,118	2,181	2,118	2,180	+2.93%	29,500	490億3018万	+4.41%
01/12	2,150	2,150	2,104	2,118	-0.66%	18,200	476億3574万	+1.39%
01/11	2,126	2,159	2,105	2,132	+0.9%	27,300	479億5062万	+1.96%
01/10	2,100	2,132	2,087	2,113	+1.05%	24,100	475億2329万	+1.15%
01/09	2,082	2,101	2,072	2,091	+1.06%	28,200	470億2849万	+0.24%
01/05	2,060	2,111	2,060	2,069	+0.63%	24,300	465億3369万	-0.72%
01/04	2,045	2,079	2,039	2,056	-1.01%	23,800	462億4131万	-1.34%
2023
12/29	2,086	2,087	2,055	2,077	+0.53%	22,500	467億1362万	-0.38%
12/28	2,070	2,092	2,050	2,066	+0.78%	25,300	464億6622万	-0.82%
12/27	2,055	2,069	2,031	2,050	-0.44%	30,800	461億636万	-1.58%
12/26	2,067	2,069	2,042	2,059	-0.39%	21,600	463億878万	-1.1%
12/25	2,146	2,146	2,053	2,067	-3%	23,000	464億8871万	-0.58%
12/22	2,077	2,145	2,071	2,131	+3.6%	33,300	479億2812万	+2.75%
12/21	2,124	2,124	2,057	2,057	-3.7%	20,900	462億6380万	-0.24%
12/20	2,100	2,147	2,100	2,136	+2.59%	39,800	480億4058万	+4.25%
12/19	2,054	2,084	2,043	2,082	+1.56%	21,600	468億2607万	+2.31%
12/18	2,036	2,062	2,025	2,050	-0.58%	23,200	461億636万	+1.28%
12/15	2,030	2,073	2,018	2,062	+0.59%	24,600	463億7625万	+2.38%
12/14	2,052	2,083	2,039	2,050	-1.82%	40,000	461億636万	+2.3%
12/13	2,069	2,100	2,051	2,088	+1.21%	42,600	469億6102万	+4.61%
12/12	2,090	2,102	2,059	2,063	-0.53%	21,100	463億9874万	+3.67%
12/11	2,101	2,101	2,044	2,074	+1.12%	91,500	466億4614万	+4.48%
12/08	2,098	2,110	2,014	2,051	-3.07%	90,600	461億2885万	+3.8%
12/07	2,164	2,171	2,116	2,116	-2.58%	57,600	475億9076万	+7.57%
12/06	2,163	2,185	2,121	2,172	-0.59%	76,600	488億5025万	+11.1%
12/05	2,212	2,236	2,185	2,185	+0.83%	98,700	491億4263万	+12.57%
12/04	2,087	2,170	2,073	2,167	+3.98%	91,500	487億3780万	+12.45%
12/01	2,055	2,084	2,047	2,084	+1.31%	39,500	468億7105万	+9%
11/30	2,043	2,066	2,019	2,057	+0.69%	41,800	462億6380万	+8.15%
11/29	2,056	2,066	2,010	2,043	-0.68%	39,900	459億4892万	+7.98%
11/28	2,080	2,081	2,035	2,057	-1.11%	32,900	462億6380万	+9.3%
11/27	2,031	2,097	2,031	2,080	+2.36%	44,800	467億8109万	+10.87%

6237 イワキ

IR情報

2023/11/27～2024/04/23

IR情報＆株価推移

開示資料

決算

株式

チャート