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
12/11	1,517	1,527	1,496	1,503	-2.02%	2,009,900	1129億3625万	-7.96%
12/10	1,499	1,564	1,495	1,534	+2.95%	3,697,000	1152億6561万	-7.31%
12/09	1,500	1,510	1,473	1,490	-0.07%	2,831,900	1119億5942万	-10.99%
12/06	1,514	1,519	1,486	1,491	-1.65%	4,111,500	1120億3456万	-11.83%
12/05	1,560	1,576	1,512	1,516	-1.75%	3,461,000	1139億1308万	-11.45%
12/04	1,591	1,601	1,532	1,543	-3.74%	3,636,300	1159億4187万	-10.96%
12/03	1,616	1,675	1,602	1,603	+1.01%	4,701,500	1204億5031万	-8.3%
12/02	1,597	1,618	1,576	1,587	+0.25%	2,666,300	1192億4806万	-9.88%
11/29	1,610	1,637	1,575	1,583	-1.74%	3,554,100	1189億4750万	-10.67%
11/28	1,522	1,672	1,522	1,611	+3.53%	9,079,100	1210億5143万	-9.8%
11/27	1,539	1,615	1,532	1,556	+1.24%	5,722,600	1169億1870万	-13.46%
11/26	1,609	1,610	1,521	1,537	-3.39%	4,894,100	1154億9103万	-15.27%
11/25	1,626	1,635	1,575	1,591	-0.56%	5,154,400	1195億4862万	-13.25%
11/22	1,609	1,639	1,597	1,600	-0.93%	3,379,600	1202億2488万	-13.47%
11/21	1,621	1,650	1,595	1,615	+0.31%	3,253,100	1213億5199万	-13.4%
11/20	1,632	1,665	1,582	1,610	-0.8%	4,690,000	1209億7629万	-14.45%
11/19	1,641	1,661	1,602	1,623	-2.29%	4,626,800	1219億5312万	-14.85%
11/18	1,640	1,726	1,637	1,661	-1.13%	3,515,200	1248億846万	-13.53%
11/15	1,641	1,695	1,638	1,680	+2.44%	3,863,000	1262億3613万	-13.22%
11/14	1,708	1,722	1,640	1,640	-4.21%	4,686,200	1232億3051万	-15.98%
11/13	1,799	1,811	1,706	1,712	-4.99%	5,307,900	1286億4063万	-12.96%
11/12	1,850	1,856	1,790	1,802	-3.12%	4,824,900	1354億328万	-9.13%
11/11	1,797	1,876	1,781	1,860	+3.33%	6,563,500	1397億6143万	-6.77%
11/08	1,899	1,957	1,800	1,800	-13.04%	11,380,700	1352億5300万	-10.31%
11/07	15:30 2025年3月期第2四半期(中間期)決算短信[日本基準](連結)
11/07	2,090	2,107	1,988	2,070	+0.53%	5,407,300	1555億4095万	+2.58%
11/06	2,060	2,085	2,031	2,059	+2.44%	3,864,400	1547億1440万	+1.78%
11/05	1,919	2,010	1,902	2,010	+5.02%	3,263,300	1510億3251万	-0.94%
11/01	1,938	1,961	1,901	1,914	-5.62%	3,604,300	1438億1902万	-6.27%
10/31	1,975	2,056	1,954	2,028	0%	3,757,500	1523億8504万	-1.31%
10/30	1,955	2,095	1,943	2,028	+5.79%	7,119,600	1523億8504万	-1.22%
10/29	15:30 インドでの販売子会社の設立に関するお知らせ
10/29	1,903	1,948	1,899	1,917	-1.34%	2,622,000	1440億4444万	-6.53%
10/28	1,867	1,962	1,848	1,943	+4.35%	4,014,100	1459億9810万	-5.45%
10/25	1,890	1,903	1,861	1,862	-2.46%	2,844,900	1399億1171万	-9.39%
10/24	1,892	1,945	1,883	1,909	-0.57%	3,688,300	1434億4332万	-7.24%
10/23	1,967	1,986	1,920	1,920	-2.39%	3,277,000	1442億6986万	-6.75%
10/22	1,999	2,001	1,929	1,967	-2.67%	3,986,200	1478億147万	-4.61%
10/21	1,964	2,027	1,961	2,021	+1.81%	3,919,800	1518億5906万	-2.08%
10/18	1,979	2,022	1,927	1,985	-0.2%	6,498,300	1491億5400万	-3.64%
10/17	2,017	2,029	1,952	1,989	-2.83%	6,336,700	1494億5456万	-3.4%
10/16	2,042	2,050	1,995	2,047	-7.04%	7,093,000	1538億1271万	-0.58%
10/15	2,044	2,231	2,044	2,202	+10.21%	7,335,900	1654億5950万	+6.89%
10/11	2,036	2,041	1,992	1,998	-1.82%	2,025,700	1501億3083万	-2.77%
10/10	2,082	2,145	2,023	2,035	-1.69%	3,164,300	1529億1103万	-1.17%
10/09	2,072	2,093	2,042	2,070	+1.97%	2,798,100	1555億4095万	+0.05%
10/08	2,090	2,152	2,026	2,030	-3.61%	3,368,400	1525億3532万	-2.59%
10/07	2,178	2,193	2,091	2,106	-0.19%	3,651,300	1582億4601万	+0.19%
10/04	2,133	2,155	2,101	2,110	-2.09%	2,513,600	1585億4657万	0%
10/03	2,170	2,214	2,135	2,155	+3.96%	3,977,900	1619億2789万	+1.51%
10/02	2,145	2,152	2,065	2,073	-5.77%	3,648,000	1557億6637万	-2.58%
10/01	2,230	2,283	2,197	2,200	+0.14%	4,932,600	1653億922万	+2.9%
10/01	株式分割 1→3
09/30	2,222	2,306	2,171	2,197	-6.63%	6,154,300	1650億8380万	+2.33%
09/27	2,425	2,435	2,273	2,353	+5.36%	9,810,500	1768億572万	+9.09%
09/26	2,070	2,233	2,070	2,233	+12.42%	7,494,900	1678億1390万	+3.3%
09/25	1,950	2,017	1,927	1,987	+1.36%	3,047,700	1492億7923万	-8.7%
09/24	2,030	2,040	1,953	1,960	-2.65%	3,179,400	1472億7548万	-10.79%
09/20	2,007	2,050	1,987	2,013	+3.6%	5,839,200	1512億8298万	-9.35%
09/19	1,997	2,020	1,943	1,943	-0.34%	5,178,300	1460億2314万	-13.17%
09/18	1,960	1,963	1,917	1,950	+1.21%	3,475,500	1465億2408万	-13.41%
09/17	1,987	2,003	1,897	1,927	-3.99%	4,043,700	1447億7080万	-14.82%
09/13	2,010	2,070	1,983	2,007	-0.5%	4,956,600	1507億8204万	-11.48%
09/12	2,043	2,063	1,973	2,017	+5.22%	4,873,800	1515億3345万	-11.59%
09/11	1,960	1,990	1,880	1,917	-2.21%	5,442,300	1440億1939万	-16.3%
09/10	1,993	2,007	1,923	1,960	-1.18%	6,641,400	1472億7548万	-14.56%
09/09	1,933	2,007	1,917	1,983	-4.03%	7,088,100	1490億2876万	-13.39%
09/06	2,120	2,123	2,023	2,067	-1.12%	5,514,600	1552億9048万	-10.34%
09/05	2,060	2,140	2,053	2,090	-0.16%	7,229,100	1570億4376万	-10.26%
09/04	2,180	2,203	2,087	2,093	-8.45%	9,246,900	1572億9423万	-11.34%
09/03	2,417	2,427	2,243	2,287	-6.16%	8,757,000	1718億2140万	-4.28%
09/02	2,543	2,550	2,427	2,437	-1.75%	7,692,300	1830億9248万	+1.15%
08/30	2,353	2,567	2,300	2,480	+6.9%	15,390,300	1863億4857万	+2.27%
08/29	15:30 株式分割及び株式分割に伴う定款の一部変更並びに配当予想の修正に関するお知らせ
08/29	2,250	2,367	2,230	2,320	-4%	9,050,100	1743億2608万	-4.92%
08/28	2,310	2,423	2,267	2,417	+5.22%	5,703,300	1815億8967万	-2.16%
08/27	2,267	2,320	2,220	2,297	-1.15%	4,691,400	1725億7281万	-7.99%
08/26	2,370	2,390	2,307	2,323	-3.99%	4,401,600	1745億7655万	-8.02%
08/23	2,413	2,440	2,380	2,420	-1.22%	4,684,200	1818億4014万	-5.47%
08/22	2,497	2,523	2,413	2,450	-1.34%	5,143,200	1840億9436万	-5.41%
08/21	2,513	2,553	2,470	2,483	-3.62%	5,732,100	1865億7696万	-5.47%
08/20	15:30 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ
08/20	2,547	2,587	2,517	2,577	+3.2%	6,423,000	1935億8925万	-3.5%
08/19	2,550	2,660	2,497	2,497	-2.73%	8,864,700	1875億7872万	-7.77%
08/16	2,553	2,600	2,467	2,567	+4.62%	11,921,100	1928億3793万	-6.87%
08/15	2,310	2,513	2,267	2,453	+7.13%	11,139,900	1843億2301万	-12.47%
08/14	2,280	2,323	2,200	2,290	+4.41%	9,559,500	1720億5151万	-19.96%
08/13	2,157	2,260	2,143	2,193	+6.65%	7,552,500	1647億8878万	-24.83%
08/09	2,290	2,313	1,947	2,057	-12.11%	15,268,200	1545億2078万	-30.91%
08/08	15:30 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/08	2,203	2,360	2,137	2,340	+4.15%	14,171,700	1758億809万	-23.05%
08/07	1,957	2,277	1,953	2,247	+11.04%	13,626,000	1687億9580万	-27.41%
08/06	2,000	2,067	1,947	2,023	+8.98%	8,799,600	1520億1640万	-35.79%
08/05	2,073	2,093	1,857	1,857	-21.22%	9,361,800	1394億9445万	-42.29%
08/02	2,467	2,490	2,357	2,357	-11.4%	7,920,900	1770億6028万	-28.43%
08/01	2,957	2,997	2,627	2,660	-8.49%	8,726,100	1998億5022万	-20.57%
07/31	2,667	2,930	2,650	2,907	+4.56%	6,517,200	2183億8270万	-14.43%
07/30	2,793	2,813	2,723	2,780	-0.48%	4,614,900	2088億6602万	-18.81%
07/29	2,883	2,923	2,763	2,793	-1.41%	5,934,900	2098億6778万	-19.2%
07/26	2,823	2,870	2,787	2,833	-1.28%	6,744,600	2128億7304万	-18.77%
07/25	15:30 譲渡制限付株式報酬としての新株式発行に関するお知らせ
07/25	2,923	2,933	2,820	2,870	-6.11%	6,856,800	2156億2787万	-18.56%
07/24	3,083	3,117	3,023	3,057	-0.65%	5,026,800	2296億5245万	-13.97%
07/23	3,180	3,190	3,017	3,077	+1.32%	5,658,000	2311億5508万	-13.96%
07/22	3,150	3,163	3,033	3,037	-4.11%	5,371,500	2281億4981万	-15.72%
07/19	3,233	3,260	3,167	3,167	-0.73%	4,879,800	2379億1693万	-12.86%
07/18	3,217	3,253	3,120	3,190	-5.53%	10,280,700	2396億7000万	-12.87%

6315 TOWA

IR情報

2024/07/18～2024/12/11

IR情報＆株価推移

開示資料

決算

株式

チャート