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
05/07	2,377	2,439	2,301	2,329	-2.02%	74,300	523億8132万	+9.34%
05/02	2,412	2,461	2,306	2,377	-0.63%	40,100	534億6089万	+11.75%
05/01	2,439	2,449	2,392	2,392	-1.24%	19,400	537億9825万	+12.62%
04/30	2,434	2,434	2,365	2,422	+0.46%	14,500	544億7298万	+14.14%
04/28	2,391	2,418	2,364	2,411	+0.84%	12,900	542億2558万	+13.94%
04/25	2,366	2,417	2,366	2,391	+2.05%	13,300	537億7576万	+13.26%
04/24	2,390	2,415	2,333	2,343	-0.3%	26,800	526億9620万	+10.99%
04/23	2,364	2,388	2,314	2,350	+2.49%	15,800	528億5363万	+11.22%
04/22	2,320	2,365	2,269	2,293	+0.61%	13,100	515億7165万	+8.52%
04/21	2,290	2,326	2,252	2,279	-0.57%	29,300	512億5678万	+7.81%
04/18	2,158	2,292	2,141	2,292	+7.05%	16,100	515億4916万	+8.32%
04/17	2,090	2,176	2,088	2,141	+1.95%	18,700	481億5303万	+1.09%
04/16	2,088	2,113	2,050	2,100	+1.4%	31,700	472億3091万	-1.18%
04/15	2,059	2,100	2,038	2,071	+1.82%	16,400	465億7867万	-2.91%
04/14	2,010	2,059	1,997	2,034	+2.16%	31,900	457億4651万	-5.22%
04/11	1,826	1,991	1,805	1,991	+7.1%	51,400	447億7940万	-7.95%
04/10	1,805	1,864	1,805	1,859	+7.77%	36,100	418億1060万	-14.96%
04/09	1,727	1,757	1,650	1,725	-4.22%	37,300	387億9681万	-22.02%
04/08	16:00 主要株主である筆頭株主の異動に関するお知らせ
04/08	1,691	1,830	1,657	1,801	+11.72%	24,400	405億612万	-19.81%
04/07	1,650	1,687	1,579	1,612	-9.08%	18,000	362億5534万	-29.08%
04/04	1,904	1,904	1,725	1,773	-10.64%	28,600	398億7638万	-23.08%
04/03	2,001	2,024	1,966	1,984	-4.25%	23,800	446億2196万	-15.03%
04/02	2,106	2,107	2,061	2,072	-1.24%	20,300	466億116万	-11.9%
04/01	2,135	2,147	2,095	2,098	-1.08%	20,600	471億8592万	-11.4%
03/31	2,204	2,204	2,121	2,121	-5.23%	29,000	477億322万	-10.88%
03/28	2,264	2,308	2,226	2,238	-2.48%	29,600	503億3465万	-6.44%
03/27	2,340	2,340	2,256	2,295	-2.13%	36,100	516億1663万	-4.34%
03/26	2,307	2,345	2,287	2,345	+2.54%	28,300	527億4118万	-2.37%
03/25	2,288	2,320	2,274	2,287	-0.04%	14,400	514億3671万	-4.79%
03/24	2,392	2,392	2,288	2,288	-3.87%	15,500	514億5920万	-4.71%
03/21	2,402	2,429	2,380	2,380	-0.25%	10,600	535億2836万	-1%
03/19	2,332	2,413	2,332	2,386	+1.32%	12,400	536億6331万	-0.46%
03/18	2,334	2,393	2,334	2,355	+1.9%	18,300	529億6609万	-1.55%
03/17	2,347	2,348	2,311	2,311	-1.03%	14,800	519億7649万	-3.26%
03/14	16:00 執行役員の退任に関するお知らせ
03/14	2,330	2,366	2,324	2,335	-0.55%	19,000	525億1627万	-2.18%
03/13	2,349	2,423	2,326	2,348	+1.29%	18,000	528億865万	-1.39%
03/12	2,275	2,348	2,252	2,318	+0.78%	29,900	521億3392万	-2.44%
03/11	2,349	2,395	2,231	2,300	-3.77%	40,800	517億2909万	-3.2%
03/10	2,502	2,526	2,375	2,390	-3.43%	13,600	537億5327万	+0.34%
03/07	2,513	2,566	2,439	2,475	-2.94%	17,500	556億6500万	+3.95%
03/06	2,550	2,569	2,532	2,550	+1.11%	9,100	573億5182万	+7.23%
03/05	2,558	2,570	2,496	2,522	-1.45%	17,300	567億2207万	+6.28%
03/04	2,447	2,570	2,445	2,559	+3.19%	23,300	575億5423万	+8.11%
03/03	2,453	2,517	2,436	2,480	+2.9%	15,600	557億7745万	+5.13%
02/28	2,515	2,524	2,408	2,410	-4.29%	13,500	542億309万	+2.42%
02/27	2,453	2,528	2,453	2,518	+3.66%	12,900	566億3211万	+7.06%
02/26	2,465	2,510	2,401	2,429	-1.06%	28,500	546億3042万	+3.49%
02/25	2,368	2,497	2,311	2,455	+2.46%	37,000	552億1518万	+4.74%
02/21	2,412	2,420	2,328	2,396	-1.88%	25,100	538億8822万	+2.48%
02/20	2,415	2,471	2,370	2,442	+1.54%	12,600	549億2280万	+4.54%
02/19	2,355	2,413	2,346	2,405	+1.39%	24,100	540億9063万	+3.13%
02/18	2,315	2,372	2,306	2,372	+1.5%	5,800	533億4843万	+1.93%
02/17	2,299	2,351	2,299	2,337	+2.86%	11,300	525億6125万	+0.56%
02/14	16:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/14	2,337	2,396	2,267	2,272	-3.4%	21,300	510億9934万	-2.24%
02/13	2,231	2,375	2,225	2,352	+6.43%	28,500	528億9862万	+0.99%
02/12	2,280	2,280	2,210	2,210	-2%	13,600	497億491万	-5.19%
02/10	2,273	2,299	2,242	2,255	-0.75%	10,000	507億1700万	-3.71%
02/07	2,267	2,300	2,254	2,272	+0.4%	11,400	510億9934万	-3.44%
02/06	2,242	2,276	2,242	2,263	+2.58%	5,700	508億9692万	-4.39%
02/05	2,252	2,259	2,201	2,206	-0.68%	12,300	496億1494万	-7.27%
02/04	2,347	2,354	2,215	2,221	-3.31%	22,900	499億5231万	-7.19%
02/03	2,441	2,445	2,297	2,297	-6.24%	37,000	516億6162万	-4.45%
01/31	2,387	2,460	2,387	2,450	+2.64%	17,700	551億272万	+1.53%
01/30	2,387	2,420	2,366	2,387	0%	15,100	536億8580万	-1.2%
01/29	2,454	2,466	2,383	2,387	-1.49%	10,900	536億8580万	-1.32%
01/28	2,384	2,463	2,384	2,423	+1.64%	21,900	544億9547万	0%
01/27	2,387	2,436	2,367	2,384	+0.85%	7,300	536億1832万	-1.85%
01/24	2,323	2,394	2,323	2,364	+1.98%	13,300	531億6851万	-2.96%
01/23	2,416	2,416	2,303	2,318	-2.97%	19,800	521億3392万	-5.16%
01/22	2,417	2,430	2,381	2,389	+0.04%	10,600	537億3078万	-2.65%
01/21	2,393	2,411	2,344	2,388	+1.23%	9,600	537億829万	-2.93%
01/20	2,305	2,370	2,305	2,359	+2.34%	8,800	530億5605万	-4.38%
01/17	2,384	2,384	2,292	2,305	-1.75%	7,800	518億4154万	-6.87%
01/16	2,332	2,385	2,332	2,346	+0.64%	13,800	527億6367万	-5.59%
01/15	2,304	2,350	2,299	2,331	+2.19%	13,000	524億2631万	-6.5%
01/14	2,292	2,318	2,275	2,281	-0.48%	12,400	513億176万	-8.8%
01/10	2,322	2,336	2,292	2,292	-2.26%	17,100	515億4916万	-8.87%
01/09	2,393	2,397	2,331	2,345	-2.66%	16,800	527億4118万	-7.28%
01/08	2,400	2,439	2,375	2,409	+0.17%	19,300	541億8060万	-5.23%
01/07	2,480	2,480	2,405	2,405	-2.67%	25,300	540億9063万	-5.76%
01/06	2,573	2,573	2,445	2,471	-2.79%	28,700	555億7503万	-3.55%
2024
12/30	2,610	2,610	2,534	2,542	-2.23%	12,700	571億7189万	-1.2%
12/27	2,604	2,604	2,571	2,600	+0.7%	18,200	584億7636万	+0.78%
12/26	2,562	2,586	2,513	2,582	+1.53%	25,000	580億7152万	-0.15%
12/25	2,513	2,543	2,467	2,543	+1.6%	15,900	571億9438万	-1.85%
12/24	2,547	2,547	2,478	2,503	-0.71%	6,400	562億9474万	-3.73%
12/23	2,550	2,552	2,515	2,521	-0.24%	13,500	566億9958万	-3.41%
12/20	2,443	2,527	2,443	2,527	+2.43%	18,300	568億3452万	-3.59%
12/19	2,441	2,467	2,394	2,467	-0.76%	18,400	554億8507万	-6.45%
12/18	2,530	2,553	2,486	2,486	-2.85%	17,700	559億1240万	-6.51%
12/17	2,590	2,590	2,531	2,559	-0.35%	12,300	575億5423万	-4.51%
12/16	2,577	2,619	2,559	2,568	+0.35%	19,000	577億5665万	-4.85%
12/13	16:00 従業員持株会を通じた当社従業員への譲渡制限付株式インセンティブ制度の導入及び自己株式の処分の予定に関するお知らせ
12/13	2,549	2,581	2,542	2,559	-0.85%	17,300	575億5423万	-5.88%
12/12	2,586	2,594	2,563	2,581	+1.77%	17,000	580億4903万	-5.7%
12/11	2,569	2,569	2,530	2,536	-0.98%	15,300	570億3694万	-8.02%
12/10	2,581	2,585	2,552	2,561	+0.2%	17,500	575億9922万	-7.74%
12/09	2,559	2,583	2,510	2,556	+0.35%	21,300	574億8676万	-8.39%
12/06	2,555	2,558	2,509	2,547	-0.35%	11,500	572億8434万	-9.04%
12/05	2,535	2,586	2,492	2,556	+1.43%	35,200	574億8676万	-9.14%
12/04	2,625	2,638	2,513	2,520	-4.51%	33,200	566億7709万	-10.76%

6237 イワキ

IR情報

2024/12/04～2025/05/07

IR情報＆株価推移

開示資料

決算

株式

チャート