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
05/16	2,998	3,015	2,966	2,986	-1.13%	41,800	1317億7910万	+5.36%
05/15	2,994	3,090	2,994	3,020	-0.17%	60,200	1332億7960万	+7.24%
05/14	3,060	3,080	2,998	3,025	-1.31%	38,200	1335億26万	+8.38%
05/13	3,050	3,090	3,015	3,065	-0.16%	47,300	1352億6556万	+10.65%
05/12	2,973	3,090	2,973	3,070	+3.26%	45,400	1354億8622万	+11.47%
05/09	2,959	2,995	2,920	2,973	+0.64%	64,900	1312億538万	+8.46%
05/08	2,870	2,973	2,851	2,954	+4.53%	98,200	1303億6687万	+8.09%
05/07	16:00 配当方針の変更及び剰余金の配当(増配)に関するお知らせ
05/07	16:00 役員の辞任及び異動に関するお知らせ
05/07	16:00 2025年3月期決算短信〔日本基準〕(連結)
05/07	2,854	2,890	2,820	2,826	-1.05%	72,800	1247億1793万	+3.71%
05/02	2,854	2,891	2,806	2,856	+0.07%	37,900	1260億4190万	+4.73%
05/01	2,847	2,905	2,841	2,854	-0.35%	38,700	1259億5364万	+4.58%
04/30	2,909	2,909	2,823	2,864	-0.56%	57,100	1263億9496万	+4.91%
04/28	2,843	2,888	2,843	2,880	+1.02%	64,500	1271億108万	+5.53%
04/25	2,837	2,864	2,792	2,851	+1.5%	36,800	1258億2124万	+4.59%
04/24	2,862	2,862	2,780	2,809	-1.51%	25,700	1239億6768万	+3.08%
04/23	2,847	2,882	2,833	2,852	+1.97%	38,900	1258億6537万	+4.58%
04/22	2,790	2,853	2,781	2,797	+0.5%	26,800	1234億3809万	+2.53%
04/21	2,769	2,799	2,769	2,783	+0.22%	33,200	1228億2024万	+1.98%
04/18	2,730	2,789	2,722	2,777	+3.23%	22,500	1225億5545万	+1.72%
04/17	2,682	2,706	2,673	2,690	0%	19,100	1187億1594万	-1.47%
04/16	2,702	2,703	2,654	2,690	0%	26,700	1187億1594万	-1.61%
04/15	2,710	2,733	2,690	2,690	+0.26%	25,000	1187億1594万	-1.72%
04/14	2,693	2,693	2,640	2,683	+1.32%	38,500	1184億701万	-2.15%
04/11	2,638	2,663	2,533	2,648	-1.49%	38,400	1168億6238万	-3.67%
04/10	2,725	2,728	2,640	2,688	+6.46%	43,000	1186億2767万	-2.47%
04/09	2,495	2,601	2,462	2,525	+0.2%	84,400	1114億3410万	-8.45%
04/08	2,443	2,543	2,443	2,520	+5.31%	45,100	1112億1344万	-8.86%
04/07	2,372	2,456	2,313	2,393	-4.89%	69,100	1056億864万	-13.67%
04/04	2,600	2,618	2,479	2,516	-5.63%	83,400	1110億3691万	-9.63%
04/03	2,649	2,667	2,601	2,666	-3.02%	53,700	1176億5676万	-4.58%
04/02	2,774	2,795	2,725	2,749	-0.58%	52,000	1213億1974万	-1.65%
04/01	2,805	2,810	2,740	2,765	+0.36%	46,300	1220億2586万	-0.97%
03/31	2,819	2,819	2,738	2,755	-3.91%	90,100	1215億8454万	-1.22%
03/28	2,878	2,915	2,812	2,867	-1.75%	106,600	1265億2736万	+2.87%
03/27	2,869	2,918	2,869	2,918	+1.57%	95,200	1287億7810万	+4.89%
03/26	2,865	2,882	2,819	2,873	+1.09%	85,100	1267億9215万	+3.49%
03/25	2,822	2,849	2,811	2,842	+1.46%	47,400	1254億2405万	+2.49%
03/24	2,868	2,886	2,784	2,801	-1.16%	70,700	1236億1462万	+1.12%
03/21	2,834	2,899	2,826	2,834	-1.08%	194,000	1250億7099万	+2.61%
03/19	2,831	2,893	2,813	2,865	+0.14%	55,400	1264億3909万	+4.14%
03/18	2,845	2,890	2,801	2,861	+0.81%	64,400	1262億6256万	+4.49%
03/17	2,826	2,858	2,824	2,838	+1.43%	40,900	1252億4752万	+4.11%
03/14	2,780	2,830	2,730	2,798	+0.65%	64,000	1234億8223万	+3.1%
03/13	2,790	2,803	2,756	2,780	-0.43%	38,700	1226億8784万	+2.81%
03/12	2,747	2,805	2,747	2,792	+0.87%	32,900	1232億1743万	+3.68%
03/11	2,816	2,821	2,735	2,768	-1.7%	56,100	1221億5826万	+3.21%
03/10	2,868	2,874	2,815	2,816	-0.85%	30,900	1242億7661万	+5.15%
03/10	8:45 組織変更と人事異動のお知らせ
03/07	2,816	2,854	2,800	2,840	-0.07%	49,000	1253億3578万	+6.25%
03/06	2,774	2,854	2,774	2,842	+4.33%	44,100	1254億2405万	+6.68%
03/05	2,738	2,753	2,701	2,724	+0.67%	51,000	1202億1643万	+2.64%
03/04	2,747	2,748	2,706	2,706	+0.11%	41,400	1194億2205万	+2.19%
03/03	2,740	2,751	2,689	2,703	+0.37%	41,800	1192億8966万	+2.39%
02/28	2,744	2,749	2,689	2,693	-1.93%	58,500	1188億4833万	+2.28%
02/27	2,709	2,749	2,708	2,746	+1.89%	32,000	1211億8735万	+4.53%
02/26	2,691	2,708	2,668	2,695	+0.52%	42,600	1189億3660万	+3.02%
02/25	2,648	2,724	2,603	2,681	-0.41%	53,200	1183億1874万	+2.8%
02/21	2,687	2,713	2,651	2,692	-0.7%	26,500	1188億420万	+3.58%
02/20	2,703	2,729	2,642	2,711	-0.4%	63,700	1196億4271万	+4.71%
02/19	2,749	2,790	2,681	2,722	-2.16%	46,100	1201億2817万	+5.63%
02/18	2,786	2,786	2,680	2,782	-0.14%	47,800	1227億7611万	+8.42%
02/17	2,788	2,880	2,769	2,786	+0.58%	112,400	1229億5264万	+9.08%
02/14	2,603	2,795	2,603	2,770	+6.42%	134,700	1222億4652万	+8.88%
02/13	16:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,599	2,617	2,573	2,603	+1.52%	33,400	1148億7642万	+2.68%
02/12	2,597	2,597	2,545	2,564	+0.59%	35,000	1131億5526万	+1.22%
02/10	2,555	2,560	2,534	2,549	+0.47%	19,400	1124億9328万	+0.63%
02/07	2,581	2,581	2,537	2,537	-0.98%	26,200	1119億6369万	+0.04%
02/06	2,540	2,591	2,540	2,562	+0.87%	26,200	1130億6700万	+0.71%
02/05	2,529	2,564	2,523	2,540	+1.52%	35,600	1120億9609万	-0.35%
02/04	2,553	2,571	2,500	2,502	-0.99%	46,300	1104億1906万	-2.07%
02/03	2,630	2,635	2,524	2,527	-4.71%	82,300	1115億2237万	-1.37%
01/31	2,705	2,720	2,642	2,652	-1.7%	64,700	1170億3891万	+3.31%
01/30	2,621	2,709	2,621	2,698	+3.45%	77,300	1190億6899万	+5.19%
01/29	2,606	2,636	2,592	2,608	+0.27%	32,600	1150億9709万	+1.76%
01/28	2,555	2,613	2,555	2,601	+1.17%	40,000	1147億8816万	+1.48%
01/27	2,550	2,571	2,530	2,571	+2.27%	42,300	1134億6419万	+0.16%
01/24	2,537	2,547	2,514	2,514	0%	24,500	1109億4865万	-2.29%
01/23	2,537	2,537	2,505	2,514	-0.91%	32,800	1109億4865万	-2.56%
01/22	2,499	2,537	2,493	2,537	+1.85%	48,800	1119億6369万	-1.78%
01/21	2,510	2,521	2,470	2,491	+0.32%	31,400	1099億3360万	-3.67%
01/20	2,492	2,503	2,474	2,483	+0.93%	30,100	1095億8055万	-4.21%
01/17	2,435	2,480	2,435	2,460	+1.03%	37,400	1085億6550万	-5.28%
01/16	2,459	2,462	2,421	2,435	+0.29%	29,700	1074億6219万	-6.45%
01/15	2,437	2,459	2,415	2,428	-0.37%	23,600	1071億5327万	-7.08%
01/14	2,473	2,480	2,405	2,437	-1.58%	69,600	1075億5046万	-7.06%
01/10	2,580	2,608	2,476	2,476	-2.83%	83,700	1092億7162万	-6.03%
01/09	2,511	2,566	2,510	2,548	+0.83%	43,800	1124億4915万	-3.7%
01/08	2,556	2,556	2,513	2,527	-1.06%	35,500	1115億2237万	-4.75%
01/07	2,590	2,590	2,542	2,554	-0.43%	33,900	1127億1394万	-3.95%
01/06	2,664	2,664	2,560	2,565	-2.99%	52,200	1131億9940万	-3.72%
01/01	株式分割 1→2
2024
12/30	2,730	2,745	2,644	2,644	-3.11%	45,400	1166億8585万	-0.83%
12/27	2,700	2,742	2,700	2,729	+1.64%	22,500	1204億3710万	+2.4%
12/26	2,655	2,700	2,655	2,685	+0.19%	30,600	1184億9527万	+0.86%
12/25	2,680	2,680	2,650	2,680	-0.37%	18,600	1182億7461万	+0.83%
12/24	2,665	2,720	2,645	2,690	+1.89%	29,200	1187億1594万	+1.24%
12/23	2,630	2,645	2,600	2,640	+1.15%	28,400	1165億932万	-0.75%
12/20	2,620	2,650	2,575	2,610	-1.14%	77,600	1151億8535万	-2.14%
12/19	2,625	2,655	2,610	2,640	+0.57%	33,800	1165億932万	-1.38%
12/18	2,680	2,680	2,625	2,625	-2.05%	26,800	1158億4734万	-2.23%
12/17	2,740	2,740	2,670	2,680	-1.65%	31,400	1182億7461万	-0.52%
12/16	2,710	2,745	2,675	2,725	+1.49%	25,600	1202億6057万	+1%
12/13	2,640	2,720	2,620	2,685	+3.07%	93,800	1184億9527万	-0.59%

6420 ガリレイ

IR情報

2024/12/13～2025/05/16

IR情報＆株価推移

開示資料

決算

株式

チャート