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
04/24	993	995	987	991	+0.1%	181,500	578億2374万	+0.81%
04/23	11:00 当社製品の中国NMPA認可に関するお知らせ
04/23	990	993	986	990	+0.1%	170,100	577億6539万	+0.71%
04/22	984	990	983	989	+1.54%	194,700	577億704万	+0.61%
04/19	986	986	971	974	-0.61%	262,800	568億3180万	-0.92%
04/18	975	989	975	980	+0.1%	164,800	571億8190万	-0.31%
04/17	983	987	975	979	-0.71%	150,400	571億2355万	-0.51%
04/16	978	990	976	986	+0.61%	201,800	575億3199万	+0.1%
04/15	976	982	975	980	+0.31%	107,900	571億8190万	-0.51%
04/12	979	983	976	977	0%	113,400	570億685万	-0.91%
04/11	976	980	972	977	0%	113,000	570億685万	-0.91%
04/10	983	986	976	977	-0.31%	154,000	570億685万	-1.01%
04/09	993	993	980	980	-0.71%	174,600	571億8190万	-0.81%
04/08	980	987	978	987	+0.92%	162,800	575億9034万	-0.1%
04/05	974	980	968	978	+0.31%	216,800	570億6520万	-1.01%
04/04	983	983	971	975	-0.81%	318,600	568億9015万	-1.42%
04/03	994	994	983	983	-1.11%	239,100	573億5694万	-0.71%
04/02	1,002	1,004	994	994	-1.09%	185,300	579億9878万	+0.3%
04/01	1,009	1,013	1,002	1,005	0%	209,200	586億4062万	+1.41%
03/29	995	1,005	993	1,005	+1.11%	166,900	586億4062万	+1.41%
03/28	993	1,012	993	994	+0.1%	242,700	579億9878万	+0.3%
03/27	996	1,002	989	993	+0.51%	361,400	579億4043万	+0.1%
03/26	979	991	974	988	+1.44%	352,000	576億4869万	-0.5%
03/25	970	981	968	974	+0.83%	273,200	568億3180万	-2.01%
03/22	971	971	954	966	+0.1%	366,200	563億6501万	-2.91%
03/21	983	983	962	965	-1.43%	442,200	563億666万	-3.11%
03/19	971	987	969	979	0%	230,300	571億2355万	-1.9%
03/18	1,000	1,000	964	979	-1.81%	588,800	571億2355万	-2%
03/15	950	1,015	934	997	+1.42%	1,320,500	581億7383万	-0.3%
03/14	15:00 株主優待の内容決定に関するお知らせ
03/14	15:00 配当予想の修正(増配)に関するお知らせ
03/14	15:00 業績予想の修正に関するお知らせ
03/14	15:00 2024年4月期第3四半期決算短信〔日本基準〕(連結)
03/14	990	1,005	983	983	-1.6%	719,600	573億5694万	-1.8%
03/13	1,007	1,014	997	999	-0.99%	232,200	582億9053万	-0.3%
03/12	988	1,010	987	1,009	+2.13%	318,700	588億7401万	+0.7%
03/11	993	1,005	981	988	-0.1%	401,700	576億4869万	-1.4%
03/08	996	1,003	989	989	-0.7%	277,500	577億704万	-1.4%
03/07	996	1,000	987	996	+0.4%	175,700	581億1548万	-0.8%
03/06	988	1,000	986	992	+0.2%	150,500	578億8208万	-1.2%
03/05	984	997	976	990	+0.61%	213,300	577億6539万	-1.49%
03/04	989	997	983	984	-0.61%	260,800	574億1529万	-2.19%
03/01	1,000	1,003	989	990	-0.8%	352,600	577億6539万	-1.59%
02/29	1,004	1,008	998	998	-0.89%	299,200	582億3218万	-0.89%
02/28	1,001	1,012	1,000	1,007	+0.3%	183,200	587億5732万	0%
02/27	1,007	1,009	997	1,004	-0.3%	189,100	585億8227万	-0.2%
02/26	1,006	1,022	1,003	1,007	0%	177,100	587億5732万	+0.1%
02/22	1,011	1,011	999	1,007	-0.2%	147,700	587億5732万	+0.2%
02/21	1,011	1,015	1,003	1,009	-0.2%	124,800	588億7401万	+0.5%
02/20	1,018	1,018	1,000	1,011	-0.79%	178,200	589億9071万	+0.7%
02/19	1,004	1,019	1,002	1,019	+1.8%	266,400	594億5750万	+1.49%
02/16	1,005	1,006	995	1,001	-0.4%	187,900	584億722万	-0.4%
02/15	997	1,006	987	1,005	+0.9%	252,200	586億4062万	-0.1%
02/14	1,000	1,002	991	996	-0.7%	225,500	581億1548万	-1.19%
02/13	1,019	1,021	1,002	1,003	-1.08%	172,500	585億2392万	-0.59%
02/09	1,008	1,015	1,006	1,014	+0.5%	113,500	591億6576万	+0.4%
02/08	1,002	1,011	997	1,009	+0.5%	200,700	588億7401万	-0.1%
02/07	1,010	1,011	1,002	1,004	-0.5%	89,600	585億8227万	-0.59%
02/06	1,025	1,025	1,008	1,009	-1.18%	158,900	588億7401万	0%
02/05	1,008	1,030	1,005	1,021	+1.39%	244,600	595億7420万	+1.29%
02/02	1,010	1,012	1,002	1,007	-0.3%	122,700	587億5732万	+0.1%
02/01	1,006	1,011	996	1,010	-0.49%	173,000	589億3236万	+0.5%
01/31	999	1,015	994	1,015	+1.7%	245,400	592億2411万	+1.1%
01/30	1,013	1,018	998	998	-1.48%	593,800	582億3218万	-0.6%
01/29	1,011	1,013	1,004	1,013	+1%	164,600	591億741万	+0.9%
01/26	997	1,014	997	1,003	+0.3%	238,900	585億2392万	0%
01/25	999	1,002	991	1,000	+0.1%	198,600	583億4888万	-0.1%
01/24	997	1,004	992	999	+0.1%	155,100	582億9053万	0%
01/23	1,003	1,012	995	998	0%	209,500	582億3218万	+0.2%
01/22	990	1,008	986	998	+1.11%	313,600	582億3218万	+0.2%
01/19	1,000	1,001	987	987	-0.5%	227,000	575億9034万	-1%
01/18	984	1,003	984	992	+1.02%	221,600	578億8208万	-0.8%
01/17	1,003	1,005	982	982	-2.29%	480,800	572億9860万	-1.9%
01/16	1,019	1,023	1,005	1,005	-1.57%	252,000	586億4062万	+0.2%
01/15	1,035	1,035	1,019	1,021	-0.87%	193,700	595億7420万	+1.59%
01/12	1,039	1,043	1,019	1,030	-0.68%	229,100	600億9934万	+2.39%
01/11	1,044	1,046	1,027	1,037	-0.38%	185,500	605億778万	+3.08%
01/10	1,035	1,044	1,029	1,041	+0.19%	207,700	607億4118万	+3.38%
01/09	1,014	1,044	1,013	1,039	+2.67%	357,000	606億2448万	+3.18%
01/05	1,019	1,020	1,002	1,012	-0.2%	223,000	590億4906万	+0.3%
01/04	1,003	1,019	993	1,014	+0.8%	227,500	591億6576万	+0.3%
2023
12/29	996	1,009	989	1,006	+1.21%	233,400	586億9897万	-0.59%
12/28	977	994	969	994	+1.53%	210,100	579億9878万	-1.88%
12/27	955	982	955	979	+1.56%	318,400	571億2355万	-3.64%
12/26	976	981	957	964	-1.43%	290,100	562億4832万	-5.4%
12/25	1,006	1,013	975	978	-2.78%	278,600	570億6520万	-4.31%
12/22	997	1,015	997	1,006	+0.7%	310,800	586億9897万	-1.76%
12/21	991	1,003	986	999	0%	209,200	582億9053万	-2.54%
12/20	998	1,008	991	999	+0.81%	323,200	582億9053万	-2.73%
12/19	967	991	967	991	+3.44%	400,300	578億2374万	-3.69%
12/18	942	971	937	958	+1.27%	523,800	558億9822万	-6.99%
12/15	908	949	900	946	+3.39%	915,100	551億9804万	-8.51%
12/14	952	958	909	915	-9.58%	2,268,400	533億8922万	-12.02%
12/13	15:00 2024年4月期第2四半期決算短信〔日本基準〕(連結)
12/13	1,020	1,025	1,007	1,012	-1.27%	598,100	590億4906万	-3.16%
12/12	1,051	1,053	1,025	1,025	-2.01%	321,900	598億760万	-2.1%
12/11	1,035	1,046	1,035	1,046	+1.55%	161,700	610億3292万	-0.38%
12/08	1,026	1,045	1,026	1,030	+0.1%	183,100	600億9934万	-2%
12/07	1,039	1,046	1,028	1,029	-1.25%	179,800	600億4099万	-2.19%
12/06	1,046	1,051	1,040	1,042	-0.38%	134,200	607億9953万	-1.14%
12/05	1,054	1,061	1,044	1,046	-0.76%	126,200	610億3292万	-0.76%
12/04	1,041	1,058	1,037	1,054	+1.35%	171,200	614億9971万	0%
12/01	1,061	1,070	1,040	1,040	-1.98%	241,100	606億8283万	-1.33%
11/30	1,072	1,075	1,056	1,061	-1.39%	259,600	619億816万	+0.66%
11/29	1,071	1,092	1,071	1,076	+1.99%	554,200	627億8339万	+2.09%
11/28	1,040	1,058	1,037	1,055	+1.74%	164,700	615億5806万	+0.38%

6630 ヤーマン

IR情報

2023/11/28～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート