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
05/23	2,550	2,572	2,530	2,547	+0.71%	352,200	2558億3708万	+1.76%
05/22	2,550	2,568	2,529	2,529	-1.56%	440,600	2540億2905万	+1.53%
05/21	2,587	2,611	2,553	2,569	-0.85%	773,000	2580億4690万	+3.67%
05/20	2,630	2,637	2,589	2,591	-1.56%	618,000	2602億5673万	+5.24%
05/19	2,606	2,641	2,601	2,632	+1%	429,000	2643億7503万	+7.56%
05/16	2,630	2,631	2,576	2,606	-1.66%	965,400	2617億6342万	+7.55%
05/15	2,667	2,693	2,626	2,650	-0.56%	657,500	2661億8307万	+10.14%
05/14	2,702	2,733	2,637	2,665	+0.83%	764,700	2676億8976万	+11.97%
05/13	15:00 2025年3月期決算短信〔日本基準〕(連結)
05/13	15:00 剰余金の配当(増配)に関するお知らせ
05/13	2,603	2,690	2,560	2,643	+3.28%	908,600	2654億7994万	+11.94%
05/12	2,565	2,573	2,540	2,559	+0.43%	380,300	2570億4244万	+8.99%
05/09	2,536	2,554	2,512	2,548	+2.49%	406,100	2559億3753万	+8.7%
05/08	2,480	2,499	2,455	2,486	-0.4%	300,300	2497億985万	+6.38%
05/07	2,481	2,500	2,452	2,496	+0.81%	481,000	2507億1431万	+6.99%
05/02	2,500	2,514	2,468	2,476	-0.32%	366,200	2487億539万	+6.17%
05/01	2,475	2,488	2,453	2,484	-0.92%	518,700	2495億896万	+6.47%
04/30	2,515	2,533	2,483	2,507	-0.48%	355,100	2518億1923万	+7.32%
04/28	2,526	2,534	2,507	2,519	+0.12%	307,600	2530億2458万	+7.79%
04/25	2,499	2,539	2,482	2,516	+2.57%	606,700	2527億2324万	+7.61%
04/24	2,470	2,482	2,450	2,453	+0.53%	368,900	2463億9512万	+4.83%
04/23	2,432	2,454	2,424	2,440	+2.31%	373,200	2450億8931万	+4.14%
04/22	2,370	2,400	2,365	2,385	+0.38%	296,500	2395億6476万	+1.58%
04/21	2,342	2,379	2,327	2,376	+0.3%	312,300	2386億6074万	+0.93%
04/18	2,360	2,376	2,304	2,369	+4.27%	522,800	2379億5762万	+0.42%
04/17	2,270	2,279	2,256	2,272	+1.11%	182,200	2282億1431万	-3.85%
04/16	2,253	2,275	2,232	2,247	-0.09%	359,700	2257億315万	-5.27%
04/15	2,237	2,273	2,218	2,249	+1.31%	296,400	2259億404万	-5.54%
04/14	2,175	2,228	2,170	2,220	+2.49%	307,500	2229億9110万	-7.19%
04/11	2,090	2,176	2,068	2,166	-2.08%	408,800	2175億6699万	-9.9%
04/10	2,267	2,267	2,171	2,212	+8.54%	522,900	2221億8752万	-8.44%
04/09	2,080	2,114	2,011	2,038	-6.13%	496,800	2047億984万	-15.89%
04/08	2,135	2,194	2,135	2,171	+8.28%	447,700	2180億6922万	-10.81%
04/07	1,964	2,036	1,944	2,005	-8.11%	724,900	2013億9511万	-17.93%
04/04	2,221	2,245	2,120	2,182	-5.99%	673,200	2191億7413万	-11.23%
04/03	2,329	2,345	2,291	2,321	-5.27%	688,100	2331億3619万	-5.99%
04/02	2,435	2,530	2,400	2,450	+2.6%	903,500	2460億9378万	-0.93%
04/01	2,401	2,407	2,380	2,388	+0.21%	276,600	2398億6610万	-3.4%
03/31	2,367	2,403	2,318	2,383	-3.25%	750,800	2393億6387万	-3.76%
03/28	2,463	2,497	2,444	2,463	-1.83%	411,800	2473億9958万	-0.57%
03/27	2,530	2,535	2,482	2,509	-1.76%	428,500	2520億2012万	+1.33%
03/26	2,546	2,564	2,520	2,554	+0.43%	292,100	2565億4021万	+3.28%
03/25	2,551	2,553	2,521	2,543	0%	344,900	2554億3530万	+3%
03/24	2,567	2,572	2,538	2,543	-0.47%	291,400	2554億3530万	+3.12%
03/21	2,552	2,576	2,539	2,555	+0.47%	620,400	2566億4065万	+3.69%
03/19	2,530	2,574	2,530	2,543	-0.55%	381,700	2554億3530万	+3.37%
03/18	2,535	2,557	2,528	2,557	+1.07%	414,000	2568億4155万	+4.11%
03/17	2,550	2,552	2,525	2,530	+1.2%	223,400	2541億2949万	+3.14%
03/14	2,450	2,503	2,450	2,500	+1.5%	393,100	2511億1610万	+2.04%
03/13	2,482	2,499	2,453	2,463	-1.4%	429,900	2473億9958万	+0.61%
03/12	2,470	2,504	2,464	2,498	+0.16%	387,000	2509億1521万	+2.25%
03/11	2,500	2,520	2,466	2,494	-0.91%	444,200	2505億1342万	+2.34%
03/10	2,535	2,535	2,485	2,517	-0.28%	386,800	2528億2369万	+3.28%
03/07	2,450	2,530	2,425	2,524	+2.94%	800,700	2535億2681万	+3.57%
03/06	2,460	2,502	2,430	2,452	+2.98%	807,100	2462億9467万	+0.7%
03/05	2,345	2,405	2,331	2,381	+1.93%	557,900	2391億6297万	-2.34%
03/04	2,360	2,366	2,329	2,336	-2.14%	585,900	2346億4288万	-4.38%
03/03	2,400	2,407	2,374	2,387	+0.34%	456,800	2397億6565万	-2.53%
02/28	2,441	2,449	2,369	2,379	-2.9%	521,700	2389億6208万	-3.06%
02/27	2,422	2,450	2,417	2,450	+1.37%	496,000	2460億9378万	-0.45%
02/26	2,438	2,438	2,379	2,417	-0.94%	329,200	2427億7905万	-1.91%
02/25	2,448	2,465	2,430	2,440	-1.41%	304,200	2450億8931万	-1.17%
02/21	2,410	2,475	2,391	2,475	+2.53%	358,600	2486億494万	+0.12%
02/20	2,421	2,434	2,395	2,414	-1.03%	351,400	2424億7771万	-2.35%
02/19	2,450	2,463	2,429	2,439	-0.25%	289,500	2449億8887万	-1.45%
02/18	2,440	2,465	2,425	2,445	+0.04%	313,500	2455億9155万	-1.33%
02/17	2,470	2,472	2,433	2,444	-0.65%	251,400	2454億9110万	-1.45%
02/14	2,493	2,510	2,442	2,460	-1.17%	300,300	2470億9824万	-0.97%
02/13	2,480	2,516	2,479	2,489	+1.18%	364,000	2500億1119万	-0.04%
02/12	2,462	2,467	2,429	2,460	+0.29%	446,800	2470億9824万	-1.4%
02/10	2,476	2,483	2,433	2,453	-0.97%	449,800	2463億9512万	-1.96%
02/07	2,441	2,484	2,434	2,477	+1.31%	567,000	2488億583万	-1.31%
02/06	2,463	2,507	2,422	2,445	-0.77%	1,046,800	2455億9155万	-2.9%
02/05	15:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	2,387	2,485	2,313	2,464	+5.43%	1,967,800	2475億3万	-2.42%
02/04	2,410	2,414	2,337	2,337	-0.17%	543,400	2347億4333万	-7.59%
02/03	2,475	2,481	2,337	2,341	-6.7%	945,100	2351億4512万	-7.73%
01/31	2,489	2,513	2,474	2,509	+0.44%	355,800	2520億2012万	-1.45%
01/30	2,480	2,500	2,454	2,498	+0.48%	458,400	2509億1521万	-1.89%
01/29	2,514	2,525	2,479	2,486	-1.11%	354,900	2497億985万	-2.36%
01/28	2,500	2,520	2,490	2,514	-0.04%	482,200	2525億2235万	-1.37%
01/27	2,525	2,548	2,509	2,515	+1.09%	360,500	2526億2280万	-1.26%
01/24	2,530	2,540	2,484	2,488	-1.03%	359,400	2499億1074万	-2.32%
01/23	2,527	2,529	2,491	2,514	-1.41%	402,000	2525億2235万	-1.33%
01/22	2,538	2,564	2,528	2,550	+0.91%	486,700	2561億3842万	+0.12%
01/21	2,546	2,556	2,497	2,527	-0.51%	355,300	2538億2815万	-0.79%
01/20	2,530	2,559	2,520	2,540	+0.99%	330,400	2551億3396万	-0.27%
01/17	2,492	2,515	2,462	2,515	+1.13%	469,400	2526億2280万	-1.26%
01/16	2,512	2,522	2,477	2,487	-0.04%	376,100	2498億1030万	-2.32%
01/15	2,526	2,544	2,478	2,488	-0.8%	442,100	2499億1074万	-2.35%
01/14	2,480	2,511	2,473	2,508	+0.32%	347,400	2519億1967万	-1.61%
01/10	2,512	2,526	2,491	2,500	-1.42%	453,200	2511億1610万	-2.08%
01/09	2,593	2,598	2,507	2,536	-3.13%	510,300	2547億3217万	-0.82%
01/08	2,575	2,635	2,564	2,618	+0.23%	483,300	2629億6878万	+2.31%
01/07	2,679	2,690	2,612	2,612	-1.02%	542,400	2623億6610万	+2.11%
01/06	2,651	2,673	2,626	2,639	-0.45%	518,200	2650億7816万	+3.13%
2024
12/30	2,660	2,693	2,641	2,651	-1.01%	373,000	2662億8351万	+3.39%
12/27	2,640	2,690	2,629	2,678	+2.57%	472,700	2689億9557万	+4.2%
12/26	2,563	2,628	2,560	2,611	+2.07%	491,200	2622億6566万	+1.4%
12/25	2,555	2,558	2,512	2,558	+0.43%	224,500	2569億4199万	-0.85%
12/24	2,550	2,564	2,535	2,547	-0.27%	374,000	2558億3708万	-1.51%
12/23	2,530	2,554	2,505	2,554	+1.67%	469,100	2565億4021万	-1.47%
12/20	2,526	2,554	2,508	2,512	+0.08%	649,700	2523億2146万	-3.31%

6674 ジーエス・ユアサコーポレーション

IR情報

2024/12/20～2025/05/23

IR情報＆株価推移

開示資料

決算

株式

チャート