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
12/02	1,416	1,424	1,397	1,413	+0.57%	4,909,700	5705億1288万	-8.25%
11/29	1,441	1,445	1,405	1,405	-2.43%	2,942,000	5672億8280万	-9.41%
11/28	1,408	1,449	1,404	1,440	+1.19%	3,922,900	5814億1440万	-7.81%
11/27	1,423	1,442	1,418	1,423	-0.49%	4,495,800	5745億5048万	-9.42%
11/26	1,482	1,485	1,423	1,430	-3.51%	4,695,700	5773億7680万	-9.49%
11/25	1,429	1,482	1,415	1,482	+4.81%	21,699,300	5983億7232万	-6.91%
11/22	1,452	1,456	1,410	1,414	-2.28%	5,106,200	5709億1664万	-11.63%
11/21	1,435	1,447	1,422	1,447	-0.14%	4,572,300	5842億4072万	-10.24%
11/20	1,450	1,471	1,435	1,449	-0.69%	4,455,700	5850億4824万	-10.78%
11/19	1,451	1,475	1,427	1,459	+0.69%	5,715,000	5890億8584万	-10.76%
11/18	1,413	1,450	1,412	1,449	+0.63%	4,989,500	5850億4824万	-11.97%
11/15	1,444	1,461	1,418	1,440	-0.41%	6,266,200	5814億1440万	-13.15%
11/14	1,517	1,518	1,444	1,446	-3.86%	6,495,600	5838億3696万	-13.46%
11/13	1,529	1,535	1,504	1,504	-1.44%	3,949,900	6072億5504万	-10.69%
11/12	1,536	1,550	1,504	1,526	-1.29%	6,031,900	6161億3776万	-10.13%
11/11	1,565	1,570	1,525	1,546	-1.15%	6,464,200	6242億1296万	-9.64%
11/08	1,540	1,620	1,494	1,564	-9.07%	14,908,400	6314億8064万	-9.23%
11/08	8:45 決算発表補足資料2024年度第2四半期業績
11/08	8:45 決算説明会2024年度上半期業績
11/07	15:30 Fact Book 2025 2Q
11/07	15:30 2024年満期ユーロ円建取得条項付転換社債型新株予約権付社債の取得に係る交付財産の決定及び消却に関するお知らせ
11/07	15:30 業績予想値と実績値との差異に関するお知らせ及び業績予想の修正に関するお知らせ
11/07	15:30 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	1,688	1,732	1,666	1,720	+1%	7,779,200	6944億6720万	-0.52%
11/06	1,670	1,726	1,660	1,703	+1.98%	5,512,900	6876億328万	-1.5%
11/05	1,660	1,685	1,646	1,670	+1.09%	4,514,000	6742億7920万	-3.19%
11/01	1,651	1,682	1,647	1,652	-3.79%	4,857,100	6670億1152万	-4.23%
10/31	1,733	1,738	1,696	1,717	-1.72%	4,984,000	6932億5592万	-0.41%
10/30	1,742	1,770	1,730	1,747	+0.4%	5,125,700	7053億6872万	+1.63%
10/29	1,709	1,745	1,695	1,740	+1.69%	2,936,700	7025億4240万	+1.64%
10/28	1,685	1,729	1,672	1,711	+1.48%	2,610,400	6908億3336万	+0.35%
10/25	1,693	1,695	1,659	1,686	+0.06%	2,833,500	6807億3936万	-0.71%
10/24	1,660	1,688	1,649	1,685	+0.66%	3,329,600	6803億3560万	-0.41%
10/23	1,685	1,718	1,665	1,674	+1.58%	3,927,500	6758億9424万	-0.65%
10/22	1,696	1,696	1,646	1,648	-3.63%	3,327,200	6653億9648万	-1.73%
10/21	1,710	1,716	1,684	1,710	+0.59%	2,284,400	6904億2960万	+2.33%
10/18	1,712	1,715	1,689	1,700	-0.76%	1,904,200	6863億9200万	+2.22%
10/17	1,711	1,740	1,708	1,713	-1.21%	2,364,000	6916億4088万	+3.44%
10/16	1,682	1,750	1,682	1,734	-0.06%	4,612,600	7001億1984万	+5.03%
10/15	1,735	1,753	1,721	1,735	+0.75%	2,882,100	7005億2360万	+5.34%
10/11	1,742	1,751	1,714	1,722	-1.88%	3,498,300	6952億7472万	+4.74%
10/10	1,777	1,783	1,755	1,755	-0.23%	3,083,900	7085億9880万	+6.82%
10/09	1,793	1,796	1,742	1,759	-1.57%	5,401,700	7102億1384万	+6.93%
10/08	1,818	1,826	1,787	1,787	-3.46%	4,265,000	7215億1912万	+8.37%
10/07	1,867	1,886	1,834	1,851	+0.38%	6,303,600	7473億5976万	+12.18%
10/04	1,850	1,865	1,824	1,844	+0.44%	6,102,400	7445億3344万	+11.89%
10/03	1,786	1,839	1,779	1,836	+6.07%	10,010,700	7413億336万	+11.54%
10/02	1,686	1,734	1,672	1,731	+0.93%	6,180,100	6989億856万	+5.23%
10/01	1,726	1,741	1,686	1,715	+6.79%	11,129,600	6924億4840万	+4.07%
09/30	1,591	1,639	1,587	1,606	-3.54%	4,942,500	6484億3856万	-2.78%
09/27	17:00 『ROHM Integrated Report 2024』発行のお知らせ
09/27	1,637	1,676	1,633	1,665	+2.15%	5,095,500	6722億6040万	+0.42%
09/26	1,618	1,630	1,595	1,630	+2.13%	4,925,100	6581億2880万	-1.81%
09/25	1,569	1,626	1,558	1,596	+2.64%	4,566,200	6444億96万	-4.14%
09/24	1,590	1,591	1,545	1,555	-1.83%	4,971,100	6278億4680万	-6.77%
09/20	1,570	1,600	1,569	1,584	+3.39%	5,963,800	6395億5584万	-5.38%
09/19	1,556	1,566	1,532	1,532	-0.71%	4,411,000	6185億6032万	-8.7%
09/18	1,527	1,552	1,511	1,543	+3.07%	4,726,600	6230億168万	-8.32%
09/17	1,499	1,515	1,479	1,497	+1.08%	5,412,300	6044億2872万	-11.16%
09/13	1,500	1,509	1,479	1,481	-1.46%	4,532,500	5979億6856万	-12.26%
09/12	1,544	1,553	1,502	1,503	+0.07%	4,438,400	6068億5128万	-11.22%
09/11	1,535	1,539	1,492	1,502	-2.09%	6,288,600	6064億4752万	-11.54%
09/10	1,585	1,588	1,534	1,534	-2.6%	4,775,400	6193億6784万	-10.03%
09/09	1,552	1,581	1,525	1,575	-3.61%	6,652,500	6359億2200万	-7.89%
09/06	1,666	1,674	1,627	1,634	-1.86%	4,045,800	6597億4384万	-5.06%
09/05	1,678	1,698	1,653	1,665	-2%	6,086,000	6722億6040万	-4.09%
09/04	1,743	1,752	1,695	1,699	-6.18%	6,070,300	6859億8824万	-2.97%
09/03	1,829	1,829	1,792	1,811	-1.47%	3,162,200	7312億936万	+2.72%
09/02	1,864	1,864	1,828	1,838	+0.71%	2,659,500	7421億1088万	+3.78%
08/30	1,807	1,846	1,805	1,825	+1.39%	4,880,300	7368億6200万	+2.76%
08/29	1,762	1,808	1,758	1,800	-0.11%	2,387,100	7267億6800万	+1.01%
08/28	1,800	1,805	1,764	1,802	-0.22%	3,049,300	7275億7552万	+0.39%
08/27	1,782	1,827	1,782	1,806	+0.89%	4,491,700	7291億9056万	-0.17%
08/26	1,794	1,804	1,779	1,790	-1.86%	4,450,900	7227億3040万	-1.92%
08/23	1,759	1,827	1,759	1,824	+3.75%	6,335,000	7364億5824万	-1.14%
08/22	1,730	1,783	1,730	1,758	+1.85%	3,909,200	7098億1008万	-5.69%
08/21	1,700	1,731	1,697	1,726	-0.4%	2,134,900	6968億8976万	-8.68%
08/20	1,734	1,744	1,727	1,733	+2.3%	2,298,900	6997億1608万	-9.55%
08/19	1,699	1,748	1,693	1,694	-0.65%	3,072,000	6839億6944万	-12.64%
08/16	1,732	1,738	1,701	1,705	+1.55%	4,585,900	6884億1080万	-13.23%
08/15	1,653	1,689	1,645	1,679	+1.57%	3,208,300	6779億1304万	-15.59%
08/14	1,622	1,664	1,614	1,653	+4.29%	4,708,900	6674億1528万	-17.92%
08/13	1,596	1,619	1,567	1,585	+0.32%	6,374,800	6399億5960万	-22.3%
08/09	1,645	1,646	1,551	1,580	-1.56%	7,083,800	6379億4080万	-23.63%
08/08	1,636	1,656	1,583	1,605	-1.59%	6,500,300	6480億3480万	-23.43%
08/07	1,624	1,664	1,549	1,631	-2.51%	11,373,400	6585億3256万	-23.07%
08/06	1,760	1,786	1,590	1,673	+0.97%	14,768,900	6754億9048万	-21.79%
08/05	15:00 Fact Book 2025 1Q
08/05	15:00 2025年3月期第1四半期決算短信[日本基準](連結)
08/05	15:00 決算発表補足資料2024年度第1四半期業績
08/05	1,779	1,803	1,589	1,657	-10.87%	9,102,000	6690億3032万	-23.22%
08/02	1,904	1,914	1,821	1,859	-6.58%	7,697,500	7505億8984万	-14.61%
08/01	2,049	2,049	1,976	1,990	-2.88%	4,385,200	8034億8240万	-9.09%
07/31	1,986	2,059	1,979	2,049	+1.84%	3,979,700	8273億424万	-6.69%
07/30	1,994	2,028	1,985	2,012	+0.75%	4,068,800	8123億6512万	-8.59%
07/29	2,005	2,029	1,980	1,997	+1.63%	3,510,000	8063億872万	-9.52%
07/26	1,986	2,014	1,965	1,965	-0.81%	5,190,900	7933億8840万	-11.29%
07/25	2,073	2,085	1,979	1,981	-6.25%	10,887,600	7998億4856万	-10.97%
07/24	15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/24	2,133	2,172	2,104	2,113	-1.77%	5,131,600	8531億4488万	-5.37%
07/23	2,191	2,222	2,134	2,151	-2.4%	6,743,500	8684億8776万	-3.76%
07/22	2,280	2,283	2,194	2,204	-3.8%	4,686,000	8898億8704万	-1.34%
07/19	2,295	2,326	2,290	2,291	-0.39%	3,637,900	9250億1416万	+2.69%
07/18	2,312	2,351	2,298	2,300	-4.41%	6,040,200	9286億4800万	+3.42%
07/17	2,397	2,429	2,367	2,406	+0.88%	5,976,800	9714億4656万	+8.57%
07/16	2,339	2,385	2,323	2,385	+3.11%	4,830,000	9629億6760万	+8.26%
07/12	2,285	2,321	2,273	2,313	-1.32%	3,343,900	9338億9688万	+5.66%
07/11	2,324	2,355	2,316	2,344	+2.22%	3,977,600	9464億1344万	+7.62%
07/10	2,280	2,299	2,270	2,293	-0.69%	3,096,100	9258億2168万	+5.91%
07/09	2,313	2,317	2,282	2,309	-0.13%	3,850,600	9322億8184万	+7.2%
07/08	2,283	2,327	2,279	2,312	+0.52%	3,310,200	9334億9312万	+7.94%

6963 ローム

IR情報

2024/07/08～2024/12/02

IR情報＆株価推移

開示資料

決算

株式

チャート