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
06/03	2,357	2,390	2,341	2,370	+0.85%	831,200	3086億1779万	+1.67%
06/02	2,376	2,377	2,346	2,350	-3.21%	963,900	3060億1343万	+1.25%
05/30	2,408	2,458	2,406	2,428	-0.94%	994,800	3161億7047万	+5.11%
05/29	2,438	2,490	2,437	2,451	+1.2%	1,392,400	3191億6549万	+6.94%
05/28	2,410	2,438	2,376	2,422	+2.15%	1,098,300	3153億8916万	+6.41%
05/27	2,353	2,385	2,332	2,371	+1.72%	999,800	3087億4801万	+4.82%
05/26	2,330	2,352	2,319	2,331	-0.72%	973,200	3035億3927万	+3.55%
05/23	2,382	2,391	2,339	2,348	-1.43%	826,800	3057億5299万	+4.77%
05/22	2,346	2,392	2,327	2,382	-1.57%	1,970,100	3101億8042万	+6.67%
05/21	2,462	2,467	2,401	2,420	-2.42%	2,861,700	3151億2872万	+8.91%
05/20	2,519	2,588	2,467	2,480	0%	1,915,400	3229億4183万	+12.47%
05/19	2,515	2,535	2,462	2,480	-3.13%	1,700,900	3229億4183万	+13.4%
05/16	2,480	2,571	2,477	2,560	+1.83%	2,705,300	3333億5931万	+18.63%
05/15	2,398	2,559	2,371	2,514	+6.75%	6,353,000	3273億6926万	+17.86%
05/14	2,426	2,430	2,312	2,355	-1.05%	1,740,500	3066億6452万	+11.93%
05/13	2,440	2,471	2,363	2,380	+6.25%	5,145,800	3099億1998万	+13.66%
05/12	2,336	2,368	2,189	2,240	+1.73%	4,917,900	2916億8939万	+7.02%
05/09	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/09	15:30 2025年3月期決算説明会資料
05/09	15:30 営業外費用(為替差損)の計上、業績予想と実績との差異に関するお知らせ
05/09	15:30 利益配分に関する基本方針の変更に関するお知らせ
05/09	15:30 取締役株式保有ガイドライン制定のお知らせ
05/09	15:30 経営方針説明資料
05/09	2,199	2,224	2,175	2,202	+2.47%	3,265,000	2867億4109万	+4.61%
05/08	2,132	2,162	2,110	2,149	+0.61%	1,321,100	2798億3951万	+1.66%
05/07	2,141	2,170	2,136	2,136	-2.24%	1,365,700	2781億4667万	+0.42%
05/02	2,186	2,189	2,133	2,185	-0.09%	1,977,600	2845億2738万	+2.01%
05/01	2,140	2,204	2,129	2,187	+1.39%	3,909,100	2847億8781万	+1.39%
04/30	2,147	2,165	2,127	2,157	+0.47%	1,367,800	2808億8126万	-0.92%
04/28	2,230	2,230	2,145	2,147	-3.81%	2,414,700	2795億7907万	-2.23%
04/25	2,194	2,249	2,184	2,232	+5.08%	2,340,200	2906億4764万	+0.77%
04/24	2,132	2,165	2,112	2,124	+2.21%	2,375,400	2765億8405万	-4.67%
04/23	2,100	2,128	2,041	2,078	+5.27%	2,961,900	2705億9400万	-7.64%
04/22	2,030	2,031	1,968	1,974	-3.09%	2,504,300	2570億5128万	-12.96%
04/21	2,066	2,088	2,025	2,037	-2.35%	1,173,600	2652億5504万	-10.97%
04/18	2,098	2,122	2,074	2,086	-0.57%	992,600	2716億3575万	-9.54%
04/17	2,061	2,098	2,054	2,098	+0.67%	1,903,900	2731億9837万	-9.57%
04/16	2,127	2,128	2,052	2,084	-2.25%	2,167,000	2713億7531万	-10.86%
04/15	2,123	2,153	2,110	2,132	+0.76%	1,462,100	2776億2580万	-9.66%
04/14	2,066	2,133	2,047	2,116	+6.01%	4,043,300	2755億4230万	-10.98%
04/11	1,885	2,006	1,884	1,996	-0.94%	2,916,400	2599億1608万	-16.59%
04/10	2,005	2,024	1,965	2,015	+14.16%	4,801,800	2623億9023万	-16.6%
04/09	1,839	1,841	1,740	1,765	-8.69%	3,735,000	2298億3561万	-27.46%
04/08	1,949	2,038	1,909	1,933	+7.75%	4,211,100	2517億1232万	-21.36%
04/07	1,840	1,875	1,782	1,794	-14.45%	4,898,500	2336億1195万	-27.6%
04/04	2,226	2,235	2,038	2,097	-11.14%	4,911,000	2730億6815万	-16.29%
04/03	2,342	2,387	2,311	2,360	-6.68%	2,682,800	3073億1561万	-6.5%
04/02	2,460	2,548	2,432	2,529	+3.56%	1,962,300	3293億2253万	0%
04/01	2,491	2,539	2,437	2,442	-1.01%	1,651,100	3179億9353万	-3.52%
03/31	2,440	2,512	2,415	2,467	-1.79%	2,656,900	3212億4899万	-2.87%
03/28	15:30 役員人事の内定に関するお知らせ
03/28	2,501	2,532	2,494	2,512	-2.1%	1,568,600	3271億882万	-1.34%
03/27	2,641	2,644	2,557	2,566	-4.04%	2,338,400	3341億4062万	+0.55%
03/26	2,645	2,682	2,626	2,674	+1.29%	1,475,700	3482億421万	+4.78%
03/25	2,661	2,698	2,614	2,640	+0.46%	2,271,400	3437億7678万	+3.57%
03/24	2,570	2,640	2,518	2,628	+2.58%	2,726,000	3422億1416万	+3.1%
03/21	2,600	2,645	2,562	2,562	-3.5%	2,603,500	3336億1974万	+0.39%
03/19	2,552	2,713	2,552	2,655	+4.45%	4,324,600	3457億3006万	+3.79%
03/18	2,515	2,553	2,488	2,542	+2.62%	2,007,200	3310億1537万	-0.78%
03/17	2,503	2,516	2,477	2,477	0%	1,909,100	3225億5117万	-2.9%
03/14	2,425	2,484	2,423	2,477	+2.02%	2,815,300	3225億5117万	-2.48%
03/13	2,668	2,687	2,428	2,428	-5.49%	4,659,100	3161億7047万	-3.92%
03/12	2,581	2,592	2,545	2,569	-1.65%	2,388,300	3345億3127万	+1.98%
03/11	2,538	2,615	2,489	2,612	+1.75%	2,479,400	3401億3067万	+4.44%
03/10	2,530	2,567	2,512	2,567	+1.82%	1,493,600	3342億7084万	+3.34%
03/07	2,517	2,538	2,498	2,521	-1.45%	1,596,200	3282億8079万	+2.06%
03/06	2,558	2,653	2,548	2,558	+4.07%	3,525,000	3330億9887万	+3.98%
03/05	2,361	2,493	2,349	2,458	+3.63%	2,564,000	3200億7702万	+0.37%
03/04	2,401	2,408	2,336	2,372	-2.55%	2,282,100	3088億7823万	-2.87%
03/03	2,496	2,502	2,416	2,434	-1.66%	2,824,600	3169億5178万	-0.21%
02/28	2,521	2,531	2,463	2,475	-3.55%	2,410,700	3222億9074万	+1.77%
02/27	2,524	2,570	2,522	2,566	+2.52%	1,594,300	3341億4062万	+5.81%
02/26	2,564	2,583	2,496	2,503	-2.46%	1,614,800	3259億3685万	+3.73%
02/25	2,600	2,633	2,566	2,566	-3.64%	1,914,500	3341億4062万	+6.69%
02/21	2,578	2,667	2,558	2,663	+1.52%	2,315,700	3467億7181万	+11.42%
02/20	2,621	2,702	2,611	2,623	-1.13%	2,479,300	3415億6307万	+10.58%
02/19	2,619	2,680	2,618	2,653	+2.47%	1,903,300	3454億6963万	+12.65%
02/18	2,576	2,623	2,571	2,589	+0.5%	1,824,200	3371億3564万	+10.69%
02/17	2,644	2,646	2,569	2,576	-2.39%	2,118,400	3354億4280万	+10.75%
02/14	2,699	2,705	2,635	2,639	-2.4%	2,492,600	3436億4657万	+14.04%
02/13	2,758	2,765	2,693	2,704	-0.41%	2,547,400	3521億1077万	+17.51%
02/12	2,733	2,777	2,626	2,715	-1.91%	6,995,000	3535億4317万	+18.77%
02/10	2,618	2,768	2,550	2,768	+22.05%	11,512,600	3604億4475万	+22.1%
02/07	15:30 2025年3月期第3四半期決算説明会資料
02/07	15:30 営業外収益(為替差益)の計上、業績予想の修正に関するお知らせ
02/07	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	2,191	2,287	2,188	2,268	+3.42%	2,793,200	2953億3551万	+0.93%
02/06	2,150	2,210	2,144	2,193	+1.57%	1,834,000	2855億6912万	-2.45%
02/05	2,221	2,237	2,157	2,159	-2.7%	2,613,600	2811億4170万	-4.04%
02/04	2,203	2,274	2,201	2,219	+4.67%	2,999,200	2889億5480万	-1.51%
02/03	2,163	2,169	2,110	2,120	-3.2%	2,185,700	2760億6317万	-5.86%
01/31	2,229	2,236	2,181	2,190	-1.75%	2,084,900	2851億7847万	-2.93%
01/30	2,250	2,251	2,218	2,229	-1.63%	1,612,100	2902億5699万	-1.2%
01/29	2,288	2,299	2,256	2,266	-0.35%	1,337,100	2950億7507万	+0.58%
01/28	2,237	2,300	2,231	2,274	-0.18%	1,307,200	2961億1682万	+1.07%
01/27	2,294	2,337	2,265	2,278	-0.96%	2,109,300	2966億3769万	+1.56%
01/24	2,270	2,332	2,254	2,300	+1.23%	2,071,600	2995億250万	+2.86%
01/23	2,295	2,308	2,271	2,272	-1%	1,358,000	2958億5638万	+1.88%
01/22	2,289	2,307	2,281	2,295	+1.19%	1,358,700	2988億5141万	+3.15%
01/21	2,309	2,314	2,266	2,268	-0.83%	1,303,900	2953億3551万	+2.12%
01/20	2,226	2,294	2,222	2,287	+3.86%	1,482,200	2978億966万	+3.02%
01/17	2,180	2,215	2,175	2,202	+0.05%	1,607,500	2867億4109万	-0.63%
01/16	2,250	2,257	2,193	2,201	-0.68%	2,072,400	2866億1087万	-0.59%
01/15	2,280	2,304	2,210	2,216	-1.51%	1,645,900	2885億6415万	+0.09%
01/14	2,270	2,283	2,223	2,250	-0.88%	2,506,700	2929億9158万	+1.67%
01/10	2,278	2,306	2,270	2,270	-0.22%	1,814,500	2955億9595万	+2.67%
01/09	2,281	2,282	2,251	2,275	-1.09%	2,046,100	2962億4704万	+3.08%
01/08	2,322	2,353	2,295	2,300	-1.71%	2,300,700	2995億250万	+4.45%
01/07	2,267	2,345	2,246	2,340	+4.6%	2,846,700	3047億1124万	+6.56%
01/06	2,258	2,264	2,214	2,237	-1.41%	1,969,700	2912億9874万	+2.19%

6976 太陽誘電

IR情報

2025/01/06～2025/06/03

IR情報＆株価推移

開示資料

決算

株式

チャート