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
09/18	2,288	2,317	2,270	2,313	+2.12%	13,300	166億5360万	+1.63%
09/17	2,248	2,269	2,205	2,265	+3.57%	12,700	163億800万	-0.4%
09/13	2,188	2,216	2,172	2,187	+0.69%	10,200	157億4640万	-3.74%
09/12	2,189	2,207	2,156	2,172	+0.42%	7,400	156億3840万	-4.44%
09/11	2,222	2,222	2,162	2,163	-2.96%	9,700	155億7360万	-4.84%
09/10	2,258	2,258	2,215	2,229	-1.02%	4,800	160億4880万	-1.89%
09/09	2,203	2,253	2,203	2,252	+0.76%	4,800	162億1440万	-0.57%
09/06	2,266	2,266	2,224	2,235	-0.93%	7,500	160億9200万	-1.37%
09/05	2,242	2,292	2,242	2,256	-0.4%	3,400	162億4320万	-0.75%
09/04	2,286	2,330	2,258	2,265	-3.62%	8,900	163億800万	-0.79%
09/03	2,349	2,350	2,322	2,350	+1.29%	4,900	169億2000万	+2.53%
09/02	2,349	2,349	2,317	2,320	-0.47%	8,000	167億400万	+0.91%
08/30	2,311	2,331	2,311	2,331	+0.47%	2,700	167億8320万	+1.17%
08/29	2,303	2,320	2,303	2,320	+0.17%	2,400	167億400万	+0.52%
08/28	2,295	2,316	2,269	2,316	-0.04%	4,300	166億7520万	+0.04%
08/27	2,292	2,322	2,289	2,317	+0.39%	1,900	166億8240万	-0.26%
08/26	2,299	2,314	2,280	2,308	+0.17%	5,500	166億1760万	-0.9%
08/23	2,343	2,343	2,270	2,304	+0.44%	8,400	165億8880万	-1.41%
08/22	2,320	2,320	2,261	2,294	-0.69%	5,700	165億1680万	-2.13%
08/21	2,301	2,310	2,285	2,310	-0.13%	4,600	166億3200万	-1.83%
08/20	2,295	2,313	2,286	2,313	+1.58%	5,000	166億5360万	-1.95%
08/19	2,320	2,320	2,269	2,277	-1.39%	8,300	163億9440万	-3.76%
08/16	2,271	2,309	2,271	2,309	+2.21%	5,100	166億2480万	-2.78%
08/15	2,255	2,282	2,245	2,259	+0.53%	5,100	162億6480万	-5.08%
08/14	2,249	2,270	2,238	2,247	0%	3,700	161億7840万	-5.94%
08/13	2,223	2,247	2,223	2,247	+1.44%	3,000	161億7840万	-6.38%
08/09	2,262	2,262	2,171	2,215	+0.14%	9,900	159億4800万	-8.21%
08/08	2,221	2,241	2,181	2,212	+1.89%	8,400	159億2640万	-8.97%
08/07	2,119	2,245	2,118	2,171	+1.35%	10,500	156億3120万	-11.21%
08/06	2,200	2,252	2,112	2,142	+3.78%	15,200	154億2240万	-13%
08/05	2,246	2,256	2,015	2,064	-8.55%	32,400	148億6080万	-16.84%
08/02	2,390	2,390	2,257	2,257	-6.31%	18,900	162億5040万	-9.83%
08/01	2,534	2,534	2,405	2,409	-4.56%	9,700	173億4480万	-4.25%
07/31	13:30 2025年3月期第1四半期決算短信[日本基準](連結)
07/31	13:30 営業外収益(為替差益)の計上に関するお知らせ
07/31	13:30 2025年3月期第1四半期決算説明資料
07/31	2,452	2,524	2,451	2,524	+1.12%	15,700	181億7280万	+0.04%
07/30	2,488	2,525	2,441	2,496	-0.56%	8,600	179億7120万	-1.19%
07/29	2,446	2,510	2,446	2,510	+2.87%	4,100	180億7200万	-0.79%
07/26	2,442	2,465	2,422	2,440	+0.12%	5,400	175億6800万	-3.63%
07/25	2,489	2,489	2,420	2,437	-2.21%	20,300	175億4640万	-3.9%
07/24	2,512	2,526	2,472	2,492	-0.8%	6,700	179億4240万	-1.81%
07/23	2,476	2,526	2,476	2,512	+1.45%	4,700	180億8640万	-0.91%
07/22	2,505	2,538	2,476	2,476	-1.35%	8,200	178億2720万	-2.13%
07/19	2,507	2,526	2,492	2,510	+1.01%	7,200	180億7200万	-0.67%
07/18	2,503	2,505	2,485	2,485	-0.88%	4,000	178億9200万	-1.51%
07/17	2,500	2,510	2,479	2,507	+1.29%	5,900	180億5040万	-0.56%
07/16	2,502	2,506	2,463	2,475	-0.48%	4,200	178億2000万	-1.71%
07/12	2,484	2,491	2,469	2,487	-0.16%	6,300	179億640万	-1.15%
07/11	2,451	2,503	2,451	2,491	+1.92%	9,800	179億3520万	-0.91%
07/10	2,485	2,486	2,435	2,444	-1.61%	11,500	175億9680万	-2.67%
07/09	2,502	2,514	2,462	2,484	-0.68%	11,900	178億8480万	-1.11%
07/08	2,581	2,581	2,501	2,501	-3.44%	8,800	180億720万	-0.4%
07/05	2,624	2,624	2,576	2,590	-1.93%	7,600	186億4800万	+3.15%
07/04	2,594	2,662	2,583	2,641	+2.13%	19,800	190億1520万	+5.47%
07/03	2,609	2,630	2,565	2,586	-0.58%	14,700	186億1920万	+3.65%
07/02	2,606	2,612	2,580	2,601	-0.88%	15,600	187億2720万	+4.54%
07/01	2,601	2,624	2,570	2,624	+0.61%	10,300	188億9280万	+5.85%
06/28	2,564	2,618	2,542	2,608	+1.72%	6,000	187億7760万	+5.5%
06/27	2,604	2,608	2,558	2,564	-0.81%	8,200	184億6080万	+4.02%
06/26	2,587	2,637	2,460	2,585	-0.84%	16,700	186億1200万	+5.12%
06/25	2,640	2,640	2,581	2,607	+0.27%	14,100	187億7040万	+6.36%
06/24	2,541	2,600	2,531	2,600	+2%	12,100	187億2000万	+6.43%
06/21	2,513	2,549	2,513	2,549	+0.59%	6,100	183億5280万	+4.68%
06/20	2,476	2,550	2,476	2,534	+1.93%	6,800	182億4480万	+4.32%
06/19	2,450	2,489	2,450	2,486	+2.18%	2,300	178億9920万	+2.6%
06/18	2,400	2,450	2,400	2,433	+2.01%	7,500	175億1760万	+0.58%
06/17	2,420	2,421	2,385	2,385	-0.96%	5,100	171億7200万	-1.32%
06/14	2,420	2,430	2,401	2,408	+0.33%	7,500	173億3760万	-0.41%
06/13	2,424	2,424	2,400	2,400	-1.64%	3,500	172億8000万	-0.74%
06/12	2,432	2,440	2,425	2,440	+0.33%	2,000	175億6800万	+0.83%
06/11	2,436	2,436	2,419	2,432	+0.21%	2,500	175億1040万	+0.5%
06/10	2,421	2,440	2,421	2,427	+0.25%	1,400	174億7440万	+0.25%
06/07	2,416	2,422	2,401	2,421	-0.66%	2,000	174億3120万	-0.08%
06/06	2,420	2,470	2,420	2,437	-0.53%	2,200	175億4640万	+0.45%
06/05	2,451	2,465	2,450	2,450	-1.13%	2,400	176億4000万	+0.99%
06/04	2,475	2,491	2,453	2,478	-0.04%	3,700	178億4160万	+2.19%
06/03	2,449	2,479	2,421	2,479	+1.89%	4,600	178億4880万	+2.31%
05/31	2,398	2,433	2,386	2,433	+0.75%	5,500	175億1760万	+0.45%
05/30	2,405	2,427	2,345	2,415	+0.96%	8,700	173億8800万	-0.25%
05/29	2,410	2,421	2,390	2,392	-0.21%	2,700	172億2240万	-1.2%
05/28	2,433	2,433	2,382	2,397	-1.48%	4,200	172億5840万	-0.99%
05/27	2,450	2,452	2,420	2,433	-0.12%	4,200	175億1760万	+0.45%
05/24	2,429	2,446	2,419	2,436	+0.7%	6,100	175億3920万	+0.62%
05/23	2,394	2,419	2,394	2,419	+1.34%	3,600	174億1680万	-0.12%
05/22	2,399	2,415	2,386	2,387	-0.29%	2,600	171億8640万	-1.57%
05/21	2,416	2,416	2,389	2,394	-0.46%	1,100	172億3680万	-1.48%
05/20	2,382	2,424	2,382	2,405	+0.42%	5,100	173億1600万	-1.27%
05/17	2,397	2,399	2,380	2,395	-0.17%	4,000	172億4400万	-1.88%
05/16	2,384	2,399	2,380	2,399	+0.54%	2,200	172億7280万	-1.88%
05/15	2,386	2,401	2,385	2,386	+0.04%	2,600	171億7920万	-2.61%
05/14	2,401	2,404	2,382	2,385	-0.67%	5,400	171億7200万	-2.85%
05/13	2,416	2,430	2,400	2,401	-0.5%	3,600	172億8720万	-2.4%
05/10	2,468	2,468	2,412	2,413	-1.11%	3,700	173億7360万	-2.15%
05/09	13:30 2024年3月期決算短信〔日本基準〕(連結)
05/09	13:30 通期業績予想と実績値との差異、営業外収益(為替差益)及び特別損失(減損損失)の計上に関するお知らせ
05/09	13:30 個別決算における営業外費用(貸倒引当金繰入額)の計上に関するお知らせ
05/09	13:30 長期ビジョンおよび中期経営計画策定に関するお知らせ
05/09	2,443	2,500	2,380	2,440	-0.16%	14,000	175億6800万	-1.21%
05/08	2,495	2,495	2,444	2,444	-0.65%	3,900	175億9680万	-1.25%
05/07	2,512	2,512	2,460	2,460	-0.24%	5,800	177億1200万	-0.89%
05/02	2,495	2,495	2,453	2,466	-1.24%	5,200	177億5520万	-0.88%
05/01	2,482	2,497	2,460	2,497	+1.96%	4,100	179億7840万	-0.04%
04/30	2,476	2,476	2,429	2,449	+0.95%	1,700	176億3280万	-2.27%
04/26	2,407	2,435	2,403	2,426	-0.12%	5,900	174億6720万	-3.62%
04/25	2,512	2,512	2,429	2,429	-0.82%	8,000	174億8880万	-3.88%
04/24	2,418	2,449	2,418	2,449	+1.41%	8,000	176億3280万	-3.51%

6798 SMK

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート