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
12/13	2,144	2,177	2,136	2,139	-0.88%	2,387,800	2785億3733万	-2.37%
12/12	2,236	2,238	2,158	2,158	-1.95%	1,875,300	2810億1148万	-1.86%
12/11	2,222	2,226	2,184	2,201	-1.17%	1,357,100	2866億1087万	-1.03%
12/10	2,230	2,264	2,219	2,227	+1.97%	2,035,900	2899億9655万	-0.85%
12/09	2,191	2,215	2,153	2,184	+0.65%	2,282,200	2843億9716万	-3.62%
12/06	2,186	2,192	2,151	2,170	-0.73%	1,542,400	2825億7410万	-4.99%
12/05	2,212	2,213	2,174	2,186	-0.18%	1,362,200	2846億5759万	-5.24%
12/04	2,198	2,209	2,160	2,190	-1.17%	1,597,600	2851億7847万	-5.97%
12/03	2,209	2,238	2,188	2,216	+2.07%	2,648,600	2885億6415万	-5.82%
12/02	2,160	2,202	2,153	2,171	+1.88%	2,912,600	2827億432万	-8.59%
11/29	2,152	2,162	2,110	2,131	-1.52%	1,546,400	2774億9558万	-11.06%
11/28	2,141	2,173	2,117	2,164	+0.51%	1,982,000	2817億9279万	-10.62%
11/27	2,154	2,178	2,141	2,153	+0.19%	1,920,800	2803億6038万	-12.01%
11/26	2,230	2,233	2,127	2,149	-2.72%	3,017,400	2798億3951万	-13.14%
11/25	2,188	2,246	2,185	2,209	+2.79%	3,472,900	2876億5262万	-11.71%
11/22	2,203	2,219	2,141	2,149	-2.76%	2,895,100	2798億3951万	-14.96%
11/21	2,159	2,240	2,158	2,210	+2.6%	3,686,600	2877億8284万	-13.54%
11/20	2,148	2,181	2,146	2,154	+0.89%	2,250,400	2804億9060万	-16.64%
11/19	2,160	2,173	2,127	2,135	-1.88%	2,491,600	2780億1645万	-18.39%
11/18	2,117	2,194	2,110	2,176	-0.41%	2,850,100	2833億5541万	-17.76%
11/15	2,168	2,209	2,165	2,185	-1.04%	3,105,400	2845億2738万	-18.32%
11/14	2,266	2,284	2,201	2,208	-1.65%	4,282,300	2875億2240万	-18.37%
11/13	2,310	2,310	2,230	2,245	-2.9%	4,073,100	2923億4048万	-17.86%
11/12	2,345	2,350	2,293	2,312	-2.12%	4,279,100	3010億6512万	-16.32%
11/11	2,315	2,362	2,286	2,362	+1.07%	4,155,400	3075億7605万	-15.31%
11/08	2,283	2,428	2,281	2,337	-15.97%	11,502,800	3043億2059万	-16.98%
11/07	15:30 2025年3月期第2四半期決算説明会資料
11/07	15:30 営業外費用(為替差損)の計上、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	2,799	2,837	2,754	2,781	+1.5%	3,616,300	3621億3759万	-2.08%
11/06	2,722	2,794	2,702	2,740	+0.44%	2,885,300	3567億9863万	-3.93%
11/05	2,628	2,728	2,627	2,728	+3.45%	2,225,400	3552億3601万	-4.58%
11/01	2,665	2,676	2,622	2,637	-3.72%	2,614,000	3433億8613万	-8.34%
10/31	2,713	2,748	2,700	2,739	-0.29%	2,137,900	3566億6841万	-5.42%
10/30	2,786	2,812	2,737	2,747	-1.04%	3,875,800	3577億1016万	-5.5%
10/29	2,745	2,785	2,740	2,776	+0.18%	1,284,900	3614億8650万	-4.7%
10/28	2,700	2,794	2,685	2,771	+2.71%	2,019,900	3608億3541万	-5.07%
10/25	2,746	2,772	2,687	2,698	-2.53%	2,876,800	3513億2946万	-7.67%
10/24	2,760	2,792	2,732	2,768	-1.49%	2,002,200	3604億4475万	-5.43%
10/23	2,800	2,855	2,790	2,810	-0.25%	1,643,000	3659億1393万	-4%
10/22	2,835	2,849	2,799	2,817	-1.43%	1,627,100	3668億2546万	-3.82%
10/21	2,860	2,901	2,848	2,858	+0.95%	1,569,400	3721億6441万	-2.62%
10/18	2,897	2,902	2,821	2,831	-1.91%	1,946,900	3686億4851万	-3.54%
10/17	2,909	2,916	2,870	2,886	-0.62%	1,865,800	3758億1053万	-1.87%
10/16	2,870	2,925	2,856	2,904	-1.76%	2,029,200	3781億5446万	-1.56%
10/15	2,879	2,987	2,876	2,956	+3%	3,265,200	3849億2582万	-0.2%
10/11	2,935	2,938	2,870	2,870	-1.64%	1,991,100	3737億2704万	-3.46%
10/10	2,960	2,966	2,911	2,918	-0.58%	1,674,800	3799億7752万	-2.44%
10/09	2,923	2,969	2,921	2,935	+1.49%	2,530,700	3821億9124万	-2.72%
10/08	2,956	2,964	2,888	2,892	-3.5%	3,338,700	3765億9184万	-4.99%
10/07	3,040	3,041	2,953	2,997	+1.32%	3,878,500	3902億6478万	-2.47%
10/04	3,000	3,009	2,945	2,958	-2.28%	3,172,600	3851億8626万	-4.36%
10/03	3,059	3,132	3,016	3,027	+2.06%	3,445,200	3941億7134万	-2.73%
10/02	2,941	2,995	2,941	2,966	-3.73%	3,356,000	3862億2801万	-5.21%
10/01	2,954	3,092	2,945	3,081	+5.66%	3,172,300	4012億313万	-2.19%
09/30	2,965	2,993	2,896	2,916	-8.24%	5,235,900	3797億1709万	-8.13%
09/27	3,132	3,194	3,076	3,178	+2.32%	3,885,900	4138億3433万	-0.75%
09/26	3,041	3,106	2,997	3,106	+3.4%	2,859,900	4044億5860万	-3.54%
09/25	2,949	3,006	2,941	3,004	+3.27%	2,465,200	3911億7631万	-7.43%
09/24	2,964	3,000	2,904	2,909	-0.17%	2,594,900	3788億556万	-11.09%
09/20	2,942	2,988	2,897	2,914	+2.43%	4,696,800	3794億5665万	-11.99%
09/19	2,867	2,898	2,831	2,845	+0.99%	2,695,900	3704億7157万	-14.85%
09/18	2,836	2,861	2,799	2,817	+0.97%	2,953,100	3668億2546万	-16.53%
09/17	2,824	2,843	2,741	2,790	-2.45%	5,058,100	3633億956万	-18.09%
09/13	2,920	2,929	2,843	2,860	-2.92%	3,442,800	3724億2485万	-16.62%
09/12	2,981	3,010	2,888	2,946	+3.01%	4,345,700	3836億2364万	-14.81%
09/11	2,985	2,989	2,813	2,860	-4.19%	6,222,000	3724億2485万	-18.26%
09/10	3,129	3,143	2,975	2,985	-4.08%	4,752,000	3887億216万	-15.56%
09/09	3,040	3,129	3,026	3,112	-2.75%	3,418,600	4052億3991万	-12.39%
09/06	3,250	3,291	3,167	3,200	-1.27%	3,122,900	4166億9913万	-10.86%
09/05	3,270	3,308	3,222	3,241	-2.47%	3,034,000	4220億3809万	-10.81%
09/04	3,370	3,419	3,302	3,323	-7%	3,897,000	4327億1601万	-9.87%
09/03	3,580	3,596	3,540	3,573	-1.02%	1,759,700	4652億7063万	-4.36%
09/02	3,666	3,666	3,586	3,610	+0.39%	1,804,200	4700億8871万	-4.4%
08/30	3,546	3,665	3,545	3,596	+2.65%	3,770,200	4682億6565万	-5.57%
08/29	3,362	3,530	3,345	3,503	+2.16%	4,035,600	4561億5533万	-8.73%
08/28	3,342	3,429	3,284	3,429	-0.81%	4,119,700	4465億1917万	-11.74%
08/27	3,500	3,525	3,424	3,457	-1.37%	2,456,800	4501億6528万	-12.24%
08/26	3,604	3,605	3,472	3,505	-4.6%	3,047,800	4564億1577万	-12.22%
08/23	3,630	3,684	3,587	3,674	+1.8%	2,098,400	4784億2269万	-9.35%
08/22	3,640	3,657	3,571	3,609	-0.44%	2,060,200	4699億5849万	-12.13%
08/21	3,607	3,679	3,607	3,625	-2.74%	2,540,800	4720億4199万	-13.01%
08/20	3,768	3,787	3,677	3,727	+0.78%	2,453,900	4853億2427万	-11.77%
08/19	3,800	3,841	3,677	3,698	-4.37%	2,996,200	4815億4794万	-13.17%
08/16	3,801	3,910	3,780	3,867	+5.63%	3,455,100	5035億5486万	-10.11%
08/15	3,650	3,753	3,648	3,661	-1.21%	2,263,500	4767億2985万	-15.61%
08/14	3,657	3,717	3,577	3,706	+3.32%	3,320,500	4825億8969万	-15.39%
08/13	3,455	3,594	3,420	3,587	+5.97%	3,742,900	4670億9369万	-18.81%
08/09	3,600	3,625	3,299	3,385	-5.08%	6,232,600	4407億8955万	-24.02%
08/08	3,600	3,714	3,344	3,566	-10.31%	10,321,500	4643億5910万	-20.84%
08/07	15:00 2025年3月期第1四半期決算説明会資料
08/07	15:00 営業外収益(為替差益)の計上に関するお知らせ
08/07	15:00 連結子会社からの配当金受領に関するお知らせ
08/07	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	3,683	4,084	3,663	3,976	+5.94%	5,464,100	5177億4868万	-12.38%
08/06	3,814	3,829	3,621	3,753	+9.96%	4,885,600	4887億995万	-17.39%
08/05	3,786	3,905	3,366	3,413	-16.06%	6,557,600	4444億3567万	-25.05%
08/02	4,100	4,171	4,017	4,066	-5.66%	4,455,900	5294億6834万	-11.24%
08/01	4,476	4,476	4,247	4,310	-5.19%	4,556,800	5612億4165万	-5.94%
07/31	4,430	4,586	4,411	4,546	-0.53%	4,098,900	5919億7321万	-0.55%
07/30	4,507	4,586	4,457	4,570	+0.04%	2,582,300	5950億9845万	+0.51%
07/29	4,522	4,632	4,500	4,568	+3.87%	3,119,600	5948億3802万	+0.97%
07/26	4,400	4,537	4,355	4,398	+1.06%	3,832,300	5727億87万	-2.29%
07/25	4,532	4,565	4,352	4,352	-6.85%	5,690,600	5667億1082万	-3.01%
07/24	4,734	4,816	4,622	4,672	-2.38%	3,989,400	6083億8074万	+4.43%
07/23	4,898	4,940	4,776	4,786	-0.33%	2,758,700	6232億2565万	+7.53%
07/22	4,899	4,918	4,691	4,802	-4.19%	5,444,400	6253億914万	+8.59%
07/18	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

6976 太陽誘電

IR情報

2024/07/22～2024/12/13

IR情報＆株価推移

開示資料

決算

株式

チャート