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
06/11	2,892	2,910	2,880	2,906	+0.66%	48,400	791億3403万	+1.72%
06/10	2,909	2,943	2,884	2,887	-0.76%	47,100	786億1663万	+1.44%
06/09	2,913	2,939	2,890	2,909	-0.24%	52,900	792億1572万	+2.57%
06/06	2,915	2,925	2,899	2,916	-0.1%	61,800	794億634万	+3.18%
06/05	2,907	2,936	2,898	2,919	-0.61%	44,600	794億8803万	+3.62%
06/04	2,934	2,945	2,919	2,937	+0.93%	37,200	799億7820万	+4.56%
06/03	2,883	2,930	2,871	2,910	+0.59%	60,400	792億4295万	+4%
06/02	2,850	2,898	2,845	2,893	+1.01%	67,000	787億8002万	+3.77%
05/30	2,859	2,893	2,831	2,864	-0.83%	60,600	779億9032万	+3.17%
05/29	2,865	2,894	2,865	2,888	+0.98%	43,400	786億4387万	+4.49%
05/28	2,871	2,880	2,854	2,860	+0.78%	31,300	778億8139万	+3.96%
05/27	2,845	2,854	2,825	2,838	+0.14%	27,300	772億8230万	+3.61%
05/26	2,827	2,836	2,800	2,834	+0.85%	26,100	771億7338万	+3.96%
05/23	2,845	2,853	2,810	2,810	-0.71%	35,500	765億1983万	+3.54%
05/22	2,810	2,846	2,798	2,830	+0.71%	40,000	770億6445万	+4.66%
05/21	2,816	2,828	2,809	2,810	-0.71%	35,200	765億1983万	+4.34%
05/20	2,826	2,859	2,824	2,830	-0.04%	59,400	770億6445万	+5.56%
05/19	2,801	2,873	2,801	2,831	+0.43%	62,400	770億9168万	+6.11%
05/16	2,813	2,838	2,780	2,819	-0.18%	55,700	767億6491万	+6.34%
05/15	2,861	2,867	2,823	2,824	-1.29%	43,700	769億106万	+7.01%
05/14	2,888	2,908	2,847	2,861	-0.97%	55,900	779億862万	+9.03%
05/13	2,920	2,944	2,864	2,889	-0.38%	91,300	786億7110万	+10.52%
05/12	2,855	2,940	2,840	2,900	+3.39%	184,700	789億7064万	+11.28%
05/09	15:10 2025年12月期第1四半期決算短信[日本基準](連結)
05/09	2,679	2,843	2,593	2,805	+5.89%	247,300	763億8367万	+7.8%
05/08	2,637	2,668	2,620	2,649	+0.15%	75,500	721億3559万	+1.77%
05/07	2,635	2,687	2,626	2,645	+0.3%	157,600	720億2667万	+1.26%
05/02	2,664	2,664	2,625	2,637	-0.6%	55,300	718億882万	+0.5%
05/01	2,682	2,688	2,642	2,653	-1.74%	53,900	722億4452万	+0.57%
04/30	2,704	2,705	2,681	2,700	0%	67,900	735億2439万	+1.85%
04/28	2,722	2,729	2,700	2,700	+0.97%	59,100	735億2439万	+1.43%
04/25	2,673	2,693	2,665	2,674	+1.1%	70,900	728億1638万	+0.07%
04/24	2,654	2,671	2,637	2,645	+1.11%	70,700	720億2667万	-1.42%
04/23	2,592	2,630	2,577	2,616	+2.35%	105,600	712億3696万	-2.93%
04/22	2,557	2,591	2,556	2,556	-0.23%	64,700	696億309万	-5.58%
04/21	2,551	2,575	2,551	2,562	+0.12%	73,100	697億6648万	-5.84%
04/18	2,517	2,569	2,514	2,559	+1.67%	73,600	696億8478万	-6.37%
04/17	2,506	2,525	2,496	2,517	-0.28%	65,700	685億4107万	-8.37%
04/16	2,545	2,560	2,517	2,524	-1.17%	68,400	687億3169万	-8.52%
04/15	2,574	2,589	2,544	2,554	-0.55%	62,400	695億4863万	-7.76%
04/14	2,538	2,609	2,530	2,568	+2.27%	75,500	699億2986万	-7.59%
04/11	2,413	2,513	2,403	2,511	-0.04%	101,800	683億7768万	-10%
04/10	2,595	2,595	2,501	2,512	+4.89%	98,300	684億491万	-10.38%
04/09	16:30 自己株式の取得状況及び取得終了のお知らせ
04/09	2,482	2,497	2,360	2,395	-5.26%	140,900	652億1886万	-14.95%
04/08	14:45 当社サーバーに対する不正アクセスに関するお知らせ
04/08	2,547	2,576	2,506	2,528	+3.27%	182,400	688億4061万	-10.73%
04/07	2,450	2,511	2,405	2,448	-5.85%	252,900	666億6211万	-13.86%
04/04	2,600	2,637	2,562	2,600	-3.63%	167,700	708億126万	-8.84%
04/03	2,700	2,717	2,666	2,698	-3.61%	176,400	734億6993万	-5.6%
04/02	2,848	2,849	2,793	2,799	-0.96%	121,000	762億2028万	-2.1%
04/01	16:30 自己株式の取得状況に関するお知らせ
04/01	2,872	2,888	2,811	2,826	-1.53%	133,500	769億5553万	-1.05%
03/31	2,906	2,906	2,864	2,870	-2.91%	100,200	781億5370万	+0.67%
03/28	2,978	2,985	2,931	2,956	-0.74%	98,500	804億9559万	+3.94%
03/27	15:10 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
03/27	2,971	2,995	2,951	2,978	-0.23%	111,700	810億9468万	+5.16%
03/26	2,969	3,005	2,968	2,985	+0.67%	120,800	812億8530万	+5.81%
03/25	2,941	2,975	2,918	2,965	+0.75%	141,600	807億4067万	+5.59%
03/24	2,965	2,965	2,934	2,943	-0.67%	113,100	801億4158万	+5.18%
03/21	2,925	2,969	2,922	2,963	+0.78%	188,000	806億8621万	+6.24%
03/19	2,898	2,947	2,894	2,940	+0.82%	154,100	800億5989万	+5.83%
03/18	2,911	2,924	2,901	2,916	+0.1%	121,000	794億634万	+5.23%
03/17	2,876	2,922	2,867	2,913	+1.6%	158,400	793億2465万	+5.66%
03/14	2,881	2,899	2,837	2,867	-1.24%	166,000	780億7201万	+4.67%
03/13	2,920	2,949	2,895	2,903	+2.94%	263,200	790億5233万	+6.69%
03/12	2,773	2,858	2,763	2,820	+1.69%	165,100	767億9214万	+4.44%
03/11	2,769	2,787	2,730	2,773	-1.03%	137,100	755億1227万	+3.35%
03/10	2,842	2,842	2,797	2,802	-1.2%	82,700	763億198万	+4.98%
03/07	2,838	2,864	2,799	2,836	-0.25%	111,900	772億2784万	+6.78%
03/06	2,860	2,860	2,832	2,843	-0.04%	98,700	774億1846万	+7.65%
03/05	2,799	2,864	2,799	2,844	+2.49%	262,100	774億4569万	+8.18%
03/04	2,788	2,798	2,756	2,775	-0.47%	145,900	755億6673万	+6.08%
03/03	16:00 自己株式の取得状況に関するお知らせ
03/03	2,735	2,794	2,734	2,788	+2.99%	180,800	759億2074万	+7.02%
02/28	2,706	2,714	2,668	2,707	-1.31%	645,500	737億1501万	+4.36%
02/27	2,720	2,743	2,710	2,743	+0.85%	112,900	746億9533万	+6.07%
02/26	2,714	2,720	2,682	2,720	+0.15%	126,500	740億6901万	+5.59%
02/25	2,689	2,721	2,675	2,716	+0.44%	119,500	739億6009万	+5.85%
02/21	2,688	2,712	2,687	2,704	+0.6%	91,600	736億3331万	+5.79%
02/20	2,688	2,710	2,679	2,688	+0.49%	133,800	731億9761万	+5.58%
02/19	2,694	2,711	2,675	2,675	-0.59%	119,400	728億4361万	+5.52%
02/18	2,620	2,693	2,617	2,691	+1.05%	174,000	732億7931万	+6.66%
02/17	2,670	2,680	2,627	2,663	-1.66%	158,400	725億1683万	+6.01%
02/14	2,716	2,719	2,691	2,708	-0.29%	124,500	737億4224万	+8.19%
02/13	2,700	2,730	2,661	2,716	+0.37%	195,200	739億6009万	+8.99%
02/12	2,765	2,786	2,653	2,706	-1.71%	298,500	736億8778万	+8.98%
02/10	2,611	2,761	2,611	2,753	+6.71%	502,300	749億6765万	+11.28%
02/07	15:10 2024年12月期決算短信[日本基準](連結)
02/07	15:10 剰余金の配当に関するお知らせ
02/07	15:10 自己株式取得に係る事項の決定に関するお知らせ
02/07	2,480	2,616	2,446	2,580	+4.96%	241,100	702億5664万	+4.58%
02/06	2,416	2,458	2,407	2,458	+2.2%	101,000	669億3442万	-0.28%
02/05	2,413	2,417	2,387	2,405	+0.5%	94,500	654億9117万	-2.63%
02/04	2,406	2,416	2,386	2,393	+0.25%	75,200	651億6439万	-3.35%
02/03	2,420	2,430	2,383	2,387	-2.01%	136,300	650億101万	-3.83%
01/31	2,470	2,470	2,435	2,436	-1.06%	84,900	663億3534万	-2.17%
01/30	2,473	2,473	2,453	2,462	-0.28%	57,200	670億4335万	-1.32%
01/29	2,528	2,528	2,463	2,469	-2.33%	65,400	672億3397万	-1.28%
01/28	2,524	2,549	2,510	2,528	+0.04%	60,700	688億4061万	+0.84%
01/27	2,510	2,536	2,508	2,527	+0.68%	64,500	688億1338万	+0.64%
01/24	2,516	2,520	2,504	2,510	+0.24%	51,600	683億5045万	-0.2%
01/23	2,516	2,520	2,497	2,504	-0.24%	64,600	681億8706万	-0.67%
01/22	2,494	2,517	2,490	2,510	+0.44%	83,000	683億5045万	-0.67%
01/21	2,478	2,499	2,476	2,499	+1.17%	71,900	680億5091万	-1.3%
01/20	2,465	2,484	2,463	2,470	+0.37%	57,700	672億6120万	-2.68%
01/17	2,447	2,461	2,432	2,461	+0.53%	87,700	670億1612万	-3.3%
01/16	2,413	2,458	2,413	2,448	+1.79%	146,600	666億6211万	-4.08%
01/15	2,412	2,412	2,385	2,405	+0.92%	107,300	654億9117万	-6.05%

6929 日本セラミック

IR情報

2025/01/15～2025/06/11

IR情報＆株価推移

開示資料

決算

株式

チャート