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
09/19	2,730	2,740	2,720	2,720	0%	900	114億224万	+1.87%
09/18	2,721	2,721	2,701	2,720	-0.04%	300	114億224万	+2.49%
09/17	2,721	2,721	2,721	2,721	0%	200	114億643万	+3.19%
09/11	2,720	2,721	2,720	2,721	-0.33%	600	114億643万	+4.01%
09/10	2,730	2,730	2,730	2,730	0%	300	114億4416万	+4.56%
09/09	2,713	2,754	2,654	2,730	0%	1,000	114億4416万	+4.4%
09/06	2,730	2,730	2,730	2,730	-1.41%	300	114億4416万	+4.4%
09/05	2,728	2,769	2,728	2,769	+1.39%	900	116億764万	+5.85%
09/04	2,738	2,771	2,721	2,731	-0.33%	400	114億4835万	+4.44%
09/03	2,730	2,780	2,721	2,740	+0.37%	5,200	114億8608万	+4.7%
09/02	2,721	2,730	2,721	2,730	+0.74%	500	114億4416万	+4.32%
08/30	2,710	2,710	2,710	2,710	-0.18%	400	113億6032万	+3.51%
08/29	2,720	2,720	2,715	2,715	+1.69%	400	113億8128万	+3.74%
08/28	2,698	2,728	2,670	2,670	+0.19%	2,900	111億9264万	+2.1%
08/23	2,663	2,670	2,662	2,665	+0.11%	1,400	111億7168万	+1.83%
08/22	2,700	2,700	2,662	2,662	-0.67%	400	111億5910万	+1.56%
08/21	2,659	2,681	2,659	2,680	+0.68%	1,700	112億3456万	+2.06%
08/20	2,688	2,690	2,661	2,662	-0.78%	800	111億5910万	+1.18%
08/19	2,669	2,683	2,622	2,683	+0.49%	400	112億4713万	+1.82%
08/16	2,605	2,683	2,605	2,670	+4.5%	2,400	111億9264万	+1.21%
08/15	2,540	2,560	2,525	2,555	-1.35%	2,800	107億1056万	-3.29%
08/14	2,594	2,630	2,580	2,590	-0.15%	1,200	108億5728万	-2.26%
08/13	2,407	2,594	2,407	2,594	+7.95%	25,800	108億7404万	-2.33%
08/09	15:30 2025年3月期第1四半期決算短信〔日本基準〕(非連結)
08/09	2,462	2,612	2,403	2,403	-2.36%	1,500	100億7337万	-9.7%
08/08	2,367	2,461	2,351	2,461	+7.05%	1,500	103億1651万	-7.97%
08/07	2,300	2,306	2,299	2,299	-0.04%	2,900	96億3740万	-14.34%
08/06	2,205	2,300	2,205	2,300	+4.55%	1,700	96億4160万	-14.81%
08/05	2,503	2,503	2,200	2,200	-14.93%	3,700	92億2240万	-18.94%
08/02	2,754	2,754	2,525	2,586	-8.94%	1,800	108億4051万	-5.34%
07/31	2,722	2,847	2,722	2,840	+3.57%	1,500	119億528万	+3.88%
07/30	2,742	2,742	2,742	2,742	0%	100	114億9446万	+0.59%
07/29	2,742	2,742	2,742	2,742	+0.11%	400	114億9446万	+0.55%
07/26	2,739	2,739	2,739	2,739	-1.79%	200	114億8188万	+0.37%
07/25	2,770	2,800	2,720	2,789	+1.6%	3,400	116億9148万	+2.2%
07/24	2,741	2,758	2,725	2,745	-0.07%	1,200	115億704万	+0.66%
07/23	2,716	2,750	2,716	2,747	+2.46%	400	115億1542万	+0.77%
07/22	2,675	2,741	2,675	2,681	+0.22%	2,900	112億3875万	-1.58%
07/19	2,738	2,738	2,675	2,675	-1.65%	600	112億1360万	-1.83%
07/18	2,720	2,749	2,720	2,720	-1.38%	2,000	114億224万	-0.18%
07/17	2,745	2,758	2,734	2,758	-1.22%	600	115億6153万	+1.55%
07/16	2,792	2,792	2,792	2,792	0%	100	117億406万	+3.33%
07/12	2,792	2,792	2,792	2,792	+0.83%	200	117億406万	+3.91%
07/11	2,749	2,769	2,748	2,769	+0.58%	600	116億764万	+3.63%
07/09	2,770	2,795	2,753	2,753	-0.61%	1,000	115億4057万	+3.57%
07/08	2,768	2,770	2,758	2,770	+0.36%	700	116億1184万	+4.73%
07/05	2,755	2,773	2,741	2,760	+0.36%	500	115億6992万	+4.86%
07/04	2,747	2,750	2,741	2,750	+1.1%	1,600	115億2800万	+5.04%
07/03	2,720	2,730	2,720	2,720	-0.04%	500	114億224万	+4.45%
07/02	2,705	2,721	2,705	2,721	+0.78%	300	114億643万	+4.94%
07/01	2,709	2,709	2,700	2,700	+0.11%	800	113億1840万	+4.57%
06/28	2,680	2,697	2,680	2,697	+1.77%	400	113億582万	+4.82%
06/27	2,650	2,650	2,650	2,650	0%	700	111億880万	+3.39%
06/26	2,651	2,651	2,650	2,650	+0.19%	500	111億880万	+3.72%
06/25	2,642	2,645	2,641	2,645	+0.15%	2,200	110億8784万	+3.85%
06/24	2,769	2,769	2,581	2,641	-4.83%	4,200	110億7107万	+4.1%
06/21	2,793	2,825	2,775	2,775	-0.54%	1,100	116億3280万	+9.68%
06/20	2,738	2,795	2,738	2,790	+1.94%	4,400	116億9568万	+10.85%
06/19	2,725	2,776	2,725	2,737	+0.44%	1,600	114億7350万	+9.22%
06/18	2,681	2,761	2,681	2,725	-0.22%	6,600	114億2320万	+9.04%
06/17	2,772	2,772	2,700	2,731	+1.19%	1,200	114億4835万	+9.46%
06/14	2,731	2,800	2,664	2,699	-0.59%	6,700	113億1420万	+8.22%
06/13	2,653	2,825	2,577	2,715	+2.34%	26,100	113億8128万	+8.95%
06/12	2,500	2,675	2,500	2,653	+6.12%	9,600	111億2137万	+6.42%
06/11	2,450	2,500	2,450	2,500	+3.31%	1,800	104億8000万	+0.2%
06/10	2,425	2,425	2,420	2,420	+0.04%	300	101億4464万	-3.2%
06/07	2,430	2,454	2,419	2,419	+0.04%	1,100	101億4044万	-3.66%
06/06	2,457	2,457	2,418	2,418	-0.08%	1,200	101億3625万	-4.16%
06/05	2,420	2,420	2,420	2,420	0%	100	101億4464万	-4.54%
06/04	2,447	2,469	2,420	2,420	-1.1%	2,000	101億4464万	-4.84%
06/03	2,413	2,449	2,413	2,447	+1.49%	900	102億5782万	-4.08%
05/31	2,410	2,411	2,410	2,411	+0.25%	300	101億691万	-5.82%
05/30	2,431	2,431	2,405	2,405	-1.64%	600	100億8176万	-6.38%
05/29	2,445	2,446	2,445	2,445	+0.33%	300	102億4944万	-5.23%
05/28	2,436	2,437	2,436	2,437	-1.65%	500	102億1590万	-6.02%
05/27	2,415	2,516	2,413	2,478	+0.9%	1,700	103億8777万	-4.95%
05/24	2,427	2,456	2,427	2,456	+0.9%	2,400	102億9555万	-6.19%
05/23	2,445	2,445	2,413	2,434	-0.45%	600	102億332万	-7.59%
05/22	15:30 監査役候補者に関するお知らせ
05/22	2,430	2,445	2,425	2,445	+1.41%	400	102億4944万	-7.91%
05/21	2,435	2,435	2,411	2,411	-1.63%	1,600	101億691万	-9.94%
05/20	2,443	2,451	2,411	2,451	+0.04%	2,100	102億7459万	-9.32%
05/17	2,500	2,500	2,420	2,450	-2.82%	2,700	102億7040万	-9.96%
05/16	2,567	2,579	2,456	2,521	-1.56%	6,600	105億6803万	-7.89%
05/15	2,624	2,650	2,561	2,561	-2.48%	1,900	107億3571万	-6.84%
05/14	2,623	2,626	2,623	2,626	-3.17%	800	110億819万	-4.86%
05/13	2,645	2,712	2,595	2,712	+2.07%	5,800	113億6870万	-2.09%
05/10	2,648	2,657	2,558	2,657	-2.17%	19,600	111億3814万	-4.25%
05/09	16:00 2024年3月期決算短信〔日本基準〕(非連結)
05/09	16:00 剰余金の配当(特別配当)及び株主提案に対する当社取締役会意見
05/09	2,757	2,757	2,660	2,716	+0.33%	5,100	113億8547万	-2.41%
05/08	2,647	2,707	2,647	2,707	+2.38%	600	113億4774万	-3.08%
05/07	2,675	2,700	2,635	2,644	-1.12%	1,400	110億8364万	-5.57%
05/02	2,628	2,688	2,625	2,674	-1.98%	26,700	112億940万	-4.7%
05/01	2,734	2,757	2,688	2,728	+0.11%	1,200	114億3577万	-2.88%
04/30	2,601	2,725	2,601	2,725	+3.89%	6,200	114億2320万	-2.96%
04/26	2,601	2,625	2,577	2,623	+0.85%	2,300	109億9561万	-6.59%
04/25	2,670	2,670	2,563	2,601	-2.58%	5,800	109億339万	-7.44%
04/24	2,700	2,725	2,627	2,670	+0.75%	4,000	111億9264万	-5.02%
04/23	2,670	2,729	2,613	2,650	-0.75%	8,000	111億880万	-5.59%
04/22	2,776	2,776	2,670	2,670	-3.82%	2,100	111億9264万	-4.78%
04/19	2,794	2,794	2,700	2,776	-0.72%	4,400	116億3699万	-0.79%
04/18	2,720	2,800	2,703	2,796	+1.67%	3,800	117億2083万	+0.25%
04/17	2,870	2,870	2,750	2,750	-3.75%	7,900	115億2800万	-0.97%

6648 かわでん

IR情報

2024/04/17～2024/09/19

IR情報＆株価推移

開示資料

決算

株式

チャート