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
11/29	2,656	2,680	2,645	2,662	+0.23%	70,700	654億4180万	-2.1%
11/28	2,643	2,687	2,643	2,656	+0.49%	88,000	652億9430万	-2.17%
11/27	2,682	2,696	2,636	2,643	-2.11%	122,700	649億7471万	-2.51%
11/26	2,713	2,733	2,642	2,700	-0.41%	144,300	663億7598万	-0.26%
11/25	2,700	2,728	2,683	2,711	+1.04%	956,600	666億4640万	+0.33%
11/22	2,654	2,687	2,641	2,683	+0.56%	151,900	659億5806万	-0.45%
11/21	2,661	2,677	2,639	2,668	+0.68%	175,800	655億8930万	-0.82%
11/20	2,684	2,712	2,645	2,650	-1.27%	202,600	651億4679万	-1.27%
11/19	2,672	2,695	2,658	2,684	-0.11%	138,700	659億8264万	+0.11%
11/18	2,670	2,726	2,660	2,687	-1.14%	190,900	660億5639万	+0.45%
11/15	2,735	2,740	2,711	2,718	-0.22%	157,400	668億1849万	+1.84%
11/14	2,752	2,760	2,712	2,724	-1.55%	180,800	669億6599万	+2.33%
11/13	2,779	2,818	2,756	2,767	-0.36%	216,300	680億2309万	+4.26%
11/12	2,750	2,805	2,749	2,777	-1.03%	274,500	682億6892万	+4.99%
11/11	2,808	2,829	2,767	2,806	-1.61%	268,600	689億8185万	+6.45%
11/08	2,975	3,040	2,843	2,852	-3.35%	363,200	701億1270万	+8.56%
11/07	2,945	3,005	2,847	2,951	+0.96%	501,400	725億4649万	+12.89%
11/06	2,874	2,974	2,853	2,923	+5.26%	723,800	718億5814万	+12.51%
11/05	16:00 自己株式取得に係る事項の決定に関するお知らせ
11/05	16:00 2025年3月期第2四半期決算補足資料
11/05	16:00 2025年3月期第2四半期(中間期)前年実績値との差異および通期連結業績予想の修正に関するお知らせ
11/05	16:00 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/05	2,698	2,793	2,690	2,777	+3.62%	232,600	682億6892万	+7.51%
11/01	2,733	2,740	2,671	2,680	-1.94%	118,500	658億8431万	+3.96%
10/31	2,725	2,740	2,713	2,733	-0.65%	167,800	671億8724万	+6.09%
10/30	2,796	2,830	2,751	2,751	+5.4%	485,000	676億2975万	+7.04%
10/29	2,581	2,610	2,571	2,610	+0.58%	79,900	641億6345万	+1.87%
10/28	2,554	2,595	2,548	2,595	+1.49%	90,500	637億9469万	+1.41%
10/25	2,550	2,557	2,508	2,557	-0.93%	120,100	628億6051万	+0.04%
10/24	2,548	2,589	2,538	2,581	+0.94%	135,800	634億5052万	+1.1%
10/23	2,542	2,570	2,539	2,557	+0.91%	90,300	628億6051万	+0.39%
10/22	2,568	2,573	2,530	2,534	-1.78%	96,200	622億9509万	-0.43%
10/21	2,540	2,590	2,540	2,580	+1.57%	77,200	634億2594万	+1.38%
10/18	2,552	2,566	2,531	2,540	-0.2%	75,200	624億4259万	-0.04%
10/17	2,537	2,551	2,529	2,545	+0.87%	92,500	625億6551万	+0.2%
10/16	2,522	2,556	2,511	2,523	-1.6%	114,900	620億2467万	-0.63%
10/15	2,548	2,579	2,542	2,564	+1.14%	90,500	630億3260万	+0.98%
10/11	2,543	2,561	2,535	2,535	-0.24%	87,000	623億1967万	-0.08%
10/10	2,552	2,570	2,541	2,541	-0.43%	62,600	624億6717万	+0.2%
10/09	2,529	2,553	2,524	2,552	+1.71%	76,800	627億3759万	+0.51%
10/08	2,526	2,533	2,505	2,509	-1.95%	123,600	616億8049万	-1.3%
10/07	2,588	2,588	2,553	2,559	+0.71%	101,300	629億968万	+0.43%
10/04	2,575	2,577	2,541	2,541	-1.4%	106,800	624億6717万	-0.43%
10/03	2,578	2,615	2,570	2,577	+1.42%	101,300	633億5218万	+0.74%
10/02	2,527	2,544	2,515	2,541	-0.2%	148,600	624億6717万	-0.94%
10/01	2,558	2,563	2,531	2,546	-0.2%	103,500	625億9009万	-1.01%
09/30	2,550	2,569	2,525	2,551	-3.48%	124,500	627億1301万	-1.16%
09/27	2,660	2,670	2,635	2,643	+0.76%	123,300	649億7471万	+2.09%
09/26	2,613	2,628	2,592	2,623	+1.51%	140,800	644億8303万	+1.2%
09/25	2,559	2,599	2,557	2,584	+0.47%	92,500	635億2427万	-0.27%
09/24	2,568	2,590	2,544	2,572	+1.46%	117,600	632億2927万	-0.54%
09/20	2,544	2,569	2,526	2,535	+1.16%	198,400	623億1967万	-1.9%
09/19	2,519	2,520	2,475	2,506	+1.17%	94,800	616億674万	-2.87%
09/18	2,497	2,499	2,451	2,477	+1.23%	88,600	608億9381万	-3.84%
09/17	2,519	2,523	2,421	2,447	-2.28%	146,900	601億5630万	-4.9%
09/13	2,517	2,523	2,496	2,504	-1.07%	129,000	615億5757万	-2.49%
09/12	2,485	2,543	2,483	2,531	+1.93%	124,800	622億2133万	-1.17%
09/11	2,508	2,521	2,465	2,483	-1.19%	199,400	610億4132万	-2.7%
09/10	2,492	2,540	2,492	2,513	+0.12%	139,300	617億7883万	-1.14%
09/09	2,489	2,514	2,457	2,510	-0.4%	139,100	617億508万	-1.03%
09/06	2,534	2,550	2,503	2,520	-0.55%	167,200	619億5091万	-1.14%
09/05	2,490	2,563	2,477	2,534	+1.16%	216,100	622億9509万	-1.32%
09/04	15:00 自己株式の取得状況及び取得終了に関するお知らせ
09/04	2,484	2,533	2,457	2,505	-3.99%	449,300	615億8216万	-3.24%
09/03	2,649	2,654	2,602	2,609	-1.17%	211,200	641億3886万	+0.08%
09/02	15:00 自己株式の取得状況に関するお知らせ
09/02	2,666	2,680	2,624	2,640	-0.6%	187,500	649億96万	+0.72%
08/30	2,650	2,667	2,633	2,656	+0.57%	197,200	652億9430万	+0.95%
08/29	2,695	2,695	2,641	2,641	-2.04%	166,500	649億2554万	+0.04%
08/28	2,753	2,765	2,662	2,696	-2.03%	241,000	662億7764万	+1.54%
08/27	2,743	2,764	2,739	2,752	+1.44%	260,400	676億5433万	+3.11%
08/26	2,753	2,754	2,704	2,713	-2.23%	236,300	666億9557万	+1.23%
08/23	2,750	2,789	2,744	2,775	+1.09%	345,400	682億1976万	+2.97%
08/22	2,750	2,784	2,701	2,745	+0.15%	449,800	674億8225万	+1.29%
08/21	2,678	2,741	2,657	2,741	+6.24%	781,500	673億8391万	+0.48%
08/20	2,496	2,582	2,488	2,580	+4.54%	243,900	634億2594万	-6.01%
08/19	2,501	2,524	2,466	2,468	-1.56%	237,800	606億7256万	-10.93%
08/16	2,487	2,520	2,478	2,507	+2.75%	158,300	616億3133万	-10.46%
08/15	2,399	2,454	2,370	2,440	+1.04%	237,700	599億8422万	-13.63%
08/14	2,386	2,427	2,363	2,415	+0.63%	289,300	593億6963万	-15.35%
08/13	2,328	2,400	2,328	2,400	+2.92%	229,400	590億87万	-16.7%
08/09	2,364	2,369	2,282	2,332	+0.78%	329,600	573億2918万	-19.83%
08/08	2,271	2,366	2,255	2,314	+0.13%	524,100	568億8667万	-21.27%
08/07	2,158	2,373	2,130	2,311	+3.68%	1,067,500	568億1292万	-22.21%
08/06	2,343	2,352	2,123	2,229	-5.35%	1,143,800	547億9706万	-25.8%
08/05	2,355	2,356	2,355	2,355	-17.51%	330,000	578億9460万	-22.48%
08/02	16:00 2025年3月期第1四半期決算補足資料
08/02	16:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/02	2,925	2,957	2,837	2,855	-4.39%	464,900	701億8645万	-6.85%
08/01	15:00 自己株式の取得状況に関するお知らせ
08/01	3,050	3,050	2,966	2,986	-2.1%	210,300	734億692万	-2.83%
07/31	2,985	3,070	2,957	3,050	+2.62%	138,900	749億8027万	-0.88%
07/30	2,935	2,980	2,934	2,972	+0.44%	121,400	730億6275万	-3.48%
07/29	2,929	2,969	2,924	2,959	+2.35%	118,700	727億4316万	-3.99%
07/26	2,912	2,926	2,891	2,891	+0.21%	214,800	710億7147万	-6.29%
07/25	2,950	2,950	2,857	2,885	-3.74%	270,100	709億2396万	-6.63%
07/24	3,035	3,050	2,982	2,997	-1.74%	163,200	736億7734万	-3.14%
07/23	3,040	3,070	3,035	3,050	+0.66%	61,800	749億8027万	-1.49%
07/22	3,105	3,115	3,025	3,030	-2.1%	99,900	744億8860万	-2.01%
07/19	3,120	3,150	3,095	3,095	-1.43%	96,600	760億8654万	+0.06%
07/18	3,120	3,185	3,115	3,140	-2.03%	117,000	771億9281万	+1.68%
07/17	3,175	3,215	3,165	3,205	+1.42%	105,300	787億9075万	+3.99%
07/16	3,180	3,200	3,140	3,160	-1.86%	159,600	776億8448万	+2.73%
07/12	3,160	3,230	3,160	3,220	+0.31%	88,900	791億5950万	+4.85%
07/11	3,140	3,270	3,140	3,210	+2.88%	235,800	789億1367万	+4.83%
07/10	3,115	3,135	3,085	3,120	-0.48%	107,300	767億113万	+2.26%
07/09	3,100	3,155	3,100	3,135	+0.64%	114,000	770億6989万	+2.99%
07/08	3,095	3,125	3,090	3,115	+0.48%	91,800	765億7821万	+2.53%
07/05	3,110	3,125	3,095	3,100	0%	48,700	762億946万	+2.18%
07/01	15:00 自己株式の取得状況に関するお知らせ

6908 イリソ電子工業

IR情報

2024/07/05～2024/11/29

IR情報＆株価推移

開示資料

決算

株式

チャート