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
05/27	2,181	2,209	2,123	2,143	-1.97%	1,154,000	870億2294万	-7.11%
05/26	2,070	2,194	2,028	2,186	+7.68%	1,508,200	887億6908万	-5.24%
05/23	2,097	2,110	2,030	2,030	-3.2%	937,600	824億3424万	-11.89%
05/22	2,069	2,115	2,051	2,097	+0.19%	738,300	851億5497万	-9.34%
05/21	2,169	2,172	2,093	2,093	-2.7%	971,000	849億9254万	-9.82%
05/20	15:30 剰余金の配当に関するお知らせ
05/20	2,194	2,230	2,136	2,151	-1.83%	1,296,100	873億4780万	-7.44%
05/19	2,253	2,285	2,189	2,191	-4.86%	1,688,000	889億7212万	-5.84%
05/16	2,288	2,395	2,251	2,303	-12.7%	4,766,200	935億2022万	-0.69%
05/15	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/15	2,620	2,688	2,605	2,638	-1.2%	1,215,300	1071億2390万	+14.2%
05/14	2,553	2,681	2,525	2,670	+5.95%	1,201,300	1084億2336万	+17.31%
05/13	2,560	2,569	2,486	2,520	+0.4%	1,047,600	1023億3216万	+11.85%
05/12	2,430	2,530	2,415	2,510	+3.38%	943,400	1019億2608万	+12.05%
05/09	2,425	2,439	2,393	2,428	+1.17%	523,200	985億9622万	+8.78%
05/08	2,344	2,450	2,333	2,400	+1.14%	669,100	974億5920万	+7.77%
05/07	2,339	2,382	2,286	2,373	+0.81%	618,700	963億6278万	+6.56%
05/02	2,398	2,398	2,307	2,354	-0.84%	538,100	955億9123万	+5.32%
05/01	2,335	2,380	2,320	2,374	+1.5%	564,700	964億339万	+5.65%
04/30	2,325	2,353	2,287	2,339	-0.47%	605,100	949億8211万	+3.5%
04/28	2,456	2,456	2,337	2,350	-3.09%	882,300	954億2880万	+3.3%
04/25	2,475	2,482	2,383	2,425	+0.25%	2,064,400	984億7440万	+6.03%
04/24	2,310	2,428	2,252	2,419	+10.46%	3,512,400	982億3075万	+5.22%
04/23	15:30 期末配当予想の修正に関するお知らせ
04/23	2,211	2,215	2,172	2,190	+2.58%	419,400	889億3152万	-4.91%
04/22	2,160	2,162	2,116	2,135	-1.79%	266,100	866億9808万	-7.93%
04/21	2,170	2,180	2,126	2,174	-0.14%	379,100	882億8179万	-6.9%
04/18	2,132	2,188	2,130	2,177	+1.02%	398,000	884億361万	-7.32%
04/17	2,112	2,168	2,085	2,155	+2.04%	558,800	875億1024万	-8.65%
04/16	2,230	2,240	2,095	2,112	-6.22%	690,500	857億6409万	-10.96%
04/15	2,290	2,300	2,247	2,252	-1.27%	450,400	914億4921万	-5.66%
04/14	2,262	2,293	2,232	2,281	+4.44%	870,100	926億2684万	-4.76%
04/11	2,116	2,196	2,081	2,184	-1.13%	701,200	886億8787万	-9.04%
04/10	2,280	2,280	2,148	2,209	+10.67%	941,000	897億307万	-8.45%
04/09	2,038	2,077	1,938	1,996	-4.41%	1,366,000	810億5356万	-17.76%
04/08	2,080	2,117	2,038	2,088	+17.44%	1,284,300	847億8950万	-14.81%
04/07	1,794	1,874	1,720	1,778	-15.29%	1,905,000	722億102万	-28.16%
04/04	2,113	2,141	2,027	2,099	-4.81%	1,394,000	852億3619万	-16.44%
04/03	2,147	2,229	2,134	2,205	-4.01%	924,300	895億4064万	-13.05%
04/02	2,316	2,331	2,285	2,297	-0.82%	574,600	932億7657万	-10.17%
04/01	2,420	2,425	2,314	2,316	-3.62%	922,500	940億4812万	-9.85%
03/31	2,495	2,513	2,403	2,403	-5.8%	803,500	975億8102万	-6.79%
03/28	2,631	2,642	2,541	2,551	-4.13%	625,200	1035億9100万	-1.28%
03/27	2,659	2,686	2,630	2,661	-1.22%	568,400	1080億5788万	+2.78%
03/26	2,720	2,724	2,635	2,694	-1.14%	1,156,800	1093億9795万	+3.86%
03/25	2,696	2,852	2,666	2,725	+2.79%	3,298,800	1106億5680万	+4.89%
03/24	2,746	2,769	2,643	2,651	-2.75%	933,200	1076億5180万	+1.77%
03/21	2,536	2,781	2,531	2,726	+8.05%	3,635,700	1106億9740万	+4.24%
03/19	2,580	2,615	2,516	2,523	-2.13%	654,900	1024億5398万	-3.92%
03/18	2,560	2,583	2,523	2,578	+1.9%	603,500	1046億8742万	-1.79%
03/17	2,562	2,593	2,517	2,530	-0.39%	806,200	1027億3824万	-3.36%
03/14	2,476	2,571	2,452	2,540	+4.53%	1,041,100	1031億4432万	-2.91%
03/13	2,494	2,527	2,427	2,430	-1.22%	706,900	986億7744万	-7%
03/12	2,476	2,501	2,424	2,460	-1.56%	884,300	998億9568万	-6%
03/11	2,400	2,528	2,343	2,499	+1.63%	1,360,000	1014億7939万	-4.62%
03/10	2,428	2,495	2,408	2,459	+1.28%	697,600	998億5507万	-6.32%
03/07	2,446	2,464	2,398	2,428	-1.9%	1,037,300	985億9622万	-7.72%
03/06	2,600	2,600	2,474	2,475	-3.32%	1,191,400	1005億480万	-5.82%
03/05	2,596	2,675	2,513	2,560	-1.04%	1,694,000	1039億5648万	-2.62%
03/04	2,623	2,663	2,552	2,587	-4.04%	741,300	1050億5289万	-1.49%
03/03	2,697	2,720	2,615	2,696	0%	808,900	1094億7916万	+2.59%
02/28	2,626	2,781	2,566	2,696	-0.63%	1,675,700	1094億7916万	+2.55%
02/27	2,790	2,805	2,639	2,713	-0.29%	1,473,500	1101億6950万	+3.27%
02/26	2,635	2,732	2,569	2,721	+4.17%	2,205,300	1104億9436万	+3.97%
02/25	2,476	2,640	2,460	2,612	+3.4%	1,658,500	1060億6809万	+0.11%
02/21	2,546	2,585	2,514	2,526	-1.67%	843,100	1025億7580万	-3.18%
02/20	2,640	2,702	2,540	2,569	-3.82%	1,588,300	1043億2195万	-1.95%
02/19	2,725	2,755	2,656	2,671	-3.75%	1,443,400	1084億6396万	+1.83%
02/18	2,770	2,845	2,722	2,775	-1.1%	1,378,800	1126億8720万	+5.63%
02/17	2,755	3,005	2,755	2,806	-3.41%	3,295,500	1139億4604万	+6.41%
02/14	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/14	2,906	2,926	2,831	2,905	+0.17%	1,867,800	1179億6624万	+10.16%
02/13	3,020	3,125	2,842	2,900	-3.01%	5,058,100	1177億6320万	+10.27%
02/12	2,990	2,990	2,990	2,990	+20.08%	531,200	1214億1792万	+13.73%
02/10	17:00 通期連結業績予想の修正に関するお知らせ
02/10	2,401	2,506	2,397	2,490	+3.36%	529,000	1011億1392万	-5.03%
02/07	2,470	2,491	2,406	2,409	-3.45%	619,100	978億2467万	-7.88%
02/06	2,490	2,534	2,486	2,495	+1.42%	768,000	1013億1696万	-4.04%
02/05	2,510	2,546	2,432	2,460	-2.03%	941,300	998億9568万	-4.43%
02/04	2,600	2,648	2,510	2,511	-1.68%	1,135,400	1019億6668万	-1.49%
02/03	2,540	2,626	2,537	2,554	-2.11%	1,114,100	1037億1283万	+1.51%
01/31	2,689	2,729	2,578	2,609	-0.46%	2,335,600	1059億4627万	+5.29%
01/30	2,505	2,658	2,446	2,621	+11.15%	4,388,600	1064億3356万	+7.59%
01/29	16:30 新規取引先との基本合意に関するお知らせ
01/29	2,515	2,518	2,341	2,358	-5.72%	1,925,500	957億5366万	-1.54%
01/28	2,401	2,501	2,390	2,501	+0.85%	1,421,400	1015億6060万	+5.75%
01/27	2,722	2,749	2,465	2,480	-6.17%	2,301,900	1007億784万	+6.57%
01/24	2,668	2,731	2,624	2,643	-2.4%	1,653,400	1073億2694万	+15.31%
01/23	2,675	2,784	2,590	2,708	+2.42%	2,227,600	1099億6646万	+20.36%
01/22	2,549	2,807	2,512	2,644	+6.79%	3,566,400	1073億6755万	+19.75%
01/21	2,494	2,535	2,425	2,476	-1.24%	1,420,200	1005億4540万	+14.26%
01/20	2,597	2,638	2,494	2,507	-4.2%	2,596,000	1018億425万	+17.48%
01/17	2,703	2,755	2,617	2,617	-6.57%	1,881,700	1062億7113万	+24.62%
01/16	2,801	2,900	2,703	2,801	+5.66%	5,617,800	1137億4300万	+35.84%
01/15	2,821	2,929	2,650	2,651	-4.47%	6,833,200	1076億5180万	+31.43%
01/14	2,989	3,065	2,690	2,775	-8.11%	8,273,000	1126億8720万	+40.22%
01/10	2,786	3,135	2,724	3,020	+8.24%	15,576,100	1226億3616万	+55.75%
01/09	2,680	2,887	2,633	2,790	+2.12%	9,148,500	1132億9632万	+47.7%
01/08	2,890	3,140	2,732	2,732	-5.47%	12,346,200	1109億4105万	+47.84%
01/07	2,949	2,980	2,552	2,890	+2.81%	42,493,300	1173億5712万	+59.58%
01/06	2,439	2,811	2,423	2,811	+21.64%	18,897,200	1141億4908万	+59.08%
2024
12/30	2,125	2,311	2,106	2,311	+13.06%	19,871,300	938億4508万	+33.89%
12/27	1,812	2,044	1,788	2,044	+10.79%	8,086,100	830億275万	+19.74%
12/26	1,864	1,875	1,776	1,845	+1.15%	6,031,400	749億2176万	+8.59%
12/25	1,721	1,926	1,716	1,824	+8.51%	11,485,500	740億6899万	+7.36%
12/24	1,617	1,699	1,610	1,681	+5.13%	1,895,300	682億6204万	-1.12%

6254 野村マイクロ・サイエンス

IR情報

2024/12/24～2025/05/27

IR情報＆株価推移

開示資料

決算

株式

チャート