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
11/08	1,791	1,820	1,791	1,800	-1.1%	1,200	139億1137万	-3.33%
11/07	1,820	1,826	1,780	1,820	-0.38%	2,900	140億6594万	-2.67%
11/06	1,817	1,857	1,816	1,827	-0.22%	1,400	141億2004万	-2.77%
11/05	1,920	1,920	1,787	1,831	-0.49%	6,800	141億5095万	-2.86%
11/01	16:00 自己株式の取得及び自己株式の公開買付けに関するお知らせ
11/01	16:00 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/01	1,790	1,840	1,750	1,840	+2.28%	2,000	142億2051万	-2.85%
10/31	1,782	1,799	1,710	1,799	0%	2,500	139億364万	-5.71%
10/30	1,799	1,800	1,799	1,799	-0.94%	1,000	139億364万	-6.11%
10/29	1,809	1,842	1,802	1,816	-0.66%	800	140億3502万	-5.52%
10/28	1,841	1,841	1,828	1,828	-1.19%	1,300	141億2777万	-5.09%
10/25	1,850	1,860	1,850	1,850	-0.8%	1,700	142億9779万	-3.9%
10/24	1,865	1,865	1,860	1,865	0%	900	144億1372万	-3.02%
10/23	1,897	1,900	1,865	1,865	-1.69%	4,000	144億1372万	-2.92%
10/22	1,913	1,913	1,890	1,897	-1.71%	2,500	146億6104万	-1.2%
10/21	1,920	1,938	1,901	1,930	+2.66%	3,200	149億1608万	+0.52%
10/18	16:00 剰余金の配当(中間配当)に関するお知らせ
10/18	16:00 2025年3月期第2四半期(中間期)連結業績予想の公表に関するお知らせ
10/18	1,855	1,890	1,821	1,880	+1.35%	800	145億2965万	-1.93%
10/17	1,850	1,855	1,850	1,855	+0.22%	1,100	143億3644万	-3.28%
10/16	1,807	1,880	1,807	1,851	+2.04%	1,000	143億552万	-3.54%
10/15	1,843	1,845	1,814	1,814	-1.68%	2,700	140億1957万	-5.62%
10/11	1,845	1,845	1,845	1,845	0%	200	142億5915万	-4.4%
10/10	1,881	1,881	1,836	1,845	-2.12%	1,900	142億5915万	-4.9%
10/09	1,903	1,910	1,882	1,885	-1.31%	1,400	145億6829万	-3.38%
10/08	1,925	1,925	1,910	1,910	-0.78%	500	147億6151万	-2.65%
10/07	1,964	1,964	1,925	1,925	-1.99%	1,100	148億7743万	-2.38%
10/04	1,964	1,964	1,964	1,964	-2.14%	300	151億7885万	-0.91%
10/03	2,007	2,007	2,007	2,007	+0.55%	100	155億1117万	+0.85%
10/02	2,021	2,021	1,996	1,996	-2.63%	200	154億2616万	-0.05%
10/01	1,975	2,050	1,975	2,050	+3.54%	400	158億4350万	+2.35%
09/30	1,940	1,980	1,940	1,980	-3.23%	200	153億250万	-1.39%
09/27	2,025	2,075	2,025	2,046	-7%	500	158億1259万	+1.44%
09/26	2,000	2,200	2,000	2,200	+10.06%	2,600	170億278万	+8.8%
09/25	1,948	1,999	1,948	1,999	+3.31%	2,100	154億4935万	-1.14%
09/24	1,935	1,936	1,896	1,935	+0.16%	2,300	149億5472万	-4.68%
09/20	1,809	1,932	1,795	1,932	+6.86%	1,500	149億3153万	-5.25%
09/19	1,787	1,833	1,787	1,808	+0.33%	700	139億7320万	-11.55%
09/18	1,802	1,802	1,802	1,802	0%	200	139億2682万	-12.27%
09/17	1,851	1,851	1,802	1,802	-2.7%	500	139億2682万	-12.65%
09/13	1,852	1,852	1,852	1,852	-1.49%	400	143億1325万	-10.62%
09/12	1,855	1,880	1,855	1,880	+1.35%	600	145億2965万	-9.48%
09/11	1,870	1,870	1,830	1,855	-2.78%	1,600	143億3644万	-10.82%
09/10	1,896	1,908	1,889	1,908	+0.63%	1,600	147億4605万	-8.4%
09/09	1,864	1,904	1,864	1,896	-0.99%	800	146億5331万	-8.85%
09/06	1,992	1,992	1,915	1,915	-5.1%	1,600	148億15万	-7.98%
09/05	2,032	2,082	2,018	2,018	-3.07%	900	155億9619万	-3.21%
09/04	2,115	2,115	2,050	2,082	-2.35%	2,700	160億9082万	-0.1%
09/03	2,161	2,161	2,131	2,132	-1.34%	900	164億7724万	+2.35%
09/02	2,155	2,194	2,155	2,161	+0.28%	400	167億137万	+3.84%
08/30	2,167	2,172	2,155	2,155	-0.55%	700	166億5500万	+3.71%
08/29	2,156	2,200	2,156	2,167	+0.18%	1,600	167億4774万	+4.38%
08/28	2,173	2,200	2,141	2,163	-1.64%	2,300	167億1683万	+4.29%
08/27	2,133	2,199	2,133	2,199	+2.9%	3,200	169億9505万	+6.23%
08/26	2,168	2,197	2,132	2,137	-1.97%	1,900	165億1588万	+3.49%
08/23	2,179	2,195	2,125	2,180	-0.68%	2,900	168億4821万	+5.67%
08/22	2,179	2,195	2,140	2,195	+0.27%	1,400	169億6414万	+6.55%
08/21	2,190	2,190	2,131	2,189	-0.32%	1,100	169億1777万	+6.42%
08/20	2,170	2,196	2,121	2,196	+0.73%	1,800	169億7187万	+6.97%
08/19	2,150	2,180	2,140	2,180	+0.97%	1,800	168億4821万	+6.39%
08/16	2,079	2,159	2,029	2,159	+3.85%	1,100	166億8591万	+5.42%
08/15	1,997	2,095	1,990	2,079	+1.66%	1,000	160億6763万	+1.46%
08/14	1,981	2,045	1,981	2,045	+0.79%	800	158億486万	-0.34%
08/13	2,075	2,079	1,984	2,029	-0.25%	3,700	156億8120万	-1.36%
08/09	1,965	2,034	1,925	2,034	+3.51%	600	157億1985万	-1.31%
08/08	2,059	2,059	1,965	1,965	-0.2%	1,000	151億8658万	-4.89%
08/07	16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/07	1,969	1,970	1,931	1,969	+2.98%	700	152億1749万	-4.97%
08/06	1,843	1,915	1,763	1,912	+3.74%	2,900	147億7696万	-7.94%
08/05	1,900	1,910	1,751	1,843	-3.51%	4,400	142億4369万	-11.65%
08/02	16:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/02	1,994	2,008	1,860	1,910	-5.3%	1,600	147億6151万	-8.87%
08/01	2,011	2,017	2,011	2,017	+0.25%	700	155億8846万	-4.13%
07/31	2,035	2,045	2,012	2,012	-2.28%	1,100	155億4982万	-4.55%
07/30	2,042	2,059	2,020	2,059	-0.53%	1,600	159億1306万	-2.56%
07/29	2,042	2,070	2,030	2,070	-0.43%	1,000	159億9807万	-2.17%
07/26	2,056	2,079	2,056	2,079	-1.28%	200	160億6763万	-1.89%
07/25	2,115	2,115	2,106	2,106	-0.43%	1,500	162億7630万	-0.57%
07/24	2,075	2,115	2,075	2,115	+1.93%	300	163億4586万	+0.14%
07/23	2,075	2,075	2,075	2,075	0%	900	160億3672万	-1.43%
07/22	2,077	2,077	2,075	2,075	-0.72%	500	160億3672万	-1.14%
07/19	2,105	2,105	2,050	2,090	-0.67%	600	161億5264万	-0.14%
07/18	16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/18	2,104	2,154	2,104	2,104	0%	400	162億6084万	+0.81%
07/17	2,104	2,104	2,104	2,104	+0.24%	600	162億6084万	+1.11%
07/16	2,100	2,100	2,099	2,099	-0.05%	200	162億2220万	+1.21%
07/12	2,112	2,151	2,071	2,100	-2.87%	1,500	162億2993万	+1.6%
07/11	2,158	2,170	2,158	2,162	-0.32%	1,100	167億910万	+4.95%
07/10	2,162	2,169	2,141	2,169	+0.32%	1,800	167億6320万	+5.8%
07/09	2,160	2,162	2,160	2,162	-0.14%	700	167億910万	+5.98%
07/08	2,120	2,165	2,120	2,165	+1.36%	2,700	167億3228万	+6.65%
07/05	2,136	2,136	2,136	2,136	-0.19%	200	165億816万	+5.74%
07/04	2,130	2,140	2,130	2,140	+1.18%	1,300	165億3907万	+6.36%
07/03	2,100	2,115	2,076	2,115	0%	600	163億4586万	+5.59%
07/02	2,116	2,116	2,104	2,115	-0.05%	900	163億4586万	+6.02%
07/01	2,101	2,116	2,090	2,116	+0.81%	700	163億5359万	+6.44%
06/28	2,108	2,118	2,091	2,099	-0.43%	2,400	162億2220万	+6.01%
06/27	2,127	2,127	2,000	2,108	-0.94%	2,700	162億9176万	+6.9%
06/26	2,110	2,128	2,110	2,128	+0.19%	500	164億4633万	+8.3%
06/25	2,100	2,140	2,091	2,124	-0.93%	4,400	164億1541万	+8.59%
06/24	2,140	2,145	2,061	2,144	-0.14%	3,700	165億6998万	+10.06%
06/21	2,090	2,149	2,086	2,147	+5.25%	16,300	165億9317万	+10.73%
06/20	2,005	2,059	1,986	2,040	+3.08%	6,500	157億6622万	+5.75%
06/19	1,941	1,990	1,941	1,979	+2.33%	4,500	152億9478万	+2.81%
06/18	1,922	1,938	1,922	1,934	+0.73%	500	149億4699万	+0.57%
06/17	1,919	1,932	1,919	1,920	-0.26%	1,200	148億3879万	-0.16%
06/14	1,945	1,950	1,925	1,925	-1.28%	4,400	148億7743万	+0.21%

6322 タクミナ

IR情報

2024/06/14～2024/11/08

IR情報＆株価推移

開示資料

決算

株式

チャート