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
06/05	2,050	2,067	2,047	2,056	-1.06%	9,112,400	4兆359億	-0.63%
06/04	2,091	2,095	2,076	2,078	+0.43%	9,094,700	4兆791億	+0.14%
06/03	2,093	2,104	2,069	2,069	0%	6,479,500	4兆614億	-0.58%
06/02	2,065	2,087	2,061	2,069	-2.95%	6,798,100	4兆614億	-0.72%
05/30	2,151	2,187	2,132	2,132	-1.39%	15,889,000	4兆1851億	+2.3%
05/29	2,148	2,167	2,145	2,162	+2.51%	7,754,100	4兆2440億	+3.94%
05/28	2,090	2,131	2,087	2,109	+1.35%	7,356,200	4兆1399億	+1.64%
05/27	2,060	2,090	2,056	2,081	+1.07%	5,548,600	4兆850億	+0.29%
05/26	2,066	2,073	2,040	2,059	+0.29%	5,849,800	4兆418億	-0.77%
05/23	15:30 剰余金の配当に関するお知らせ
05/23	2,100	2,109	2,053	2,053	-1.25%	5,809,000	4兆300億	-1.01%
05/22	2,057	2,107	2,056	2,079	+0.05%	8,672,200	4兆810億	+0.24%
05/21	2,092	2,111	2,078	2,078	+0.63%	8,949,100	4兆791億	+0.29%
05/20	2,075	2,089	2,051	2,065	-0.77%	10,406,500	4兆535億	-0.19%
05/19	2,025	2,096	2,012	2,081	+2.77%	11,040,900	4兆850億	+0.53%
05/16	2,030	2,043	2,006	2,025	-0.54%	8,793,400	3兆9750億	-1.75%
05/15	2,048	2,062	2,030	2,036	-2.3%	9,888,400	3兆9966億	-1.17%
05/14	2,127	2,133	2,057	2,084	-2.16%	9,912,900	4兆908億	+1.46%
05/13	2,140	2,158	2,109	2,130	+2.8%	16,513,300	4兆1811億	+3.7%
05/12	2,030	2,077	2,030	2,072	+2.07%	8,723,500	4兆673億	+0.63%
05/09	2,046	2,052	2,008	2,030	+1.2%	12,263,500	3兆9848億	-1.98%
05/08	2,035	2,039	1,985	2,006	-1.96%	13,703,700	3兆9377億	-3.7%
05/07	2,007	2,056	2,005	2,046	+2.76%	22,519,600	4兆163億	-2.34%
05/02	1,931	1,991	1,926	1,991	+3.11%	24,749,800	3兆9083億	-5.64%
05/01	1,830	1,942	1,826	1,931	-12.78%	51,231,100	3兆7905億	-9.34%
04/30	15:30 配当予想の修正に関するお知らせ
04/30	15:30 役員報酬制度の改定について
04/30	15:30 取締役等に対する株式報酬としての自己株式処分の予定について
04/30	15:30 2025年3月期決算短信〔IFRS〕(連結)
04/30	15:30 自己株式取得に係る事項の決定に関するお知らせ
04/30	15:30 2024年度決算説明会資料
04/30	2,202	2,223	2,190	2,214	+0.59%	10,085,100	4兆3460億	+2.83%
04/28	2,254	2,254	2,201	2,201	-0.86%	5,607,000	4兆3205億	+1.71%
04/25	2,191	2,242	2,184	2,220	+3.69%	7,636,400	4兆3578億	+2.07%
04/24	2,142	2,157	2,127	2,141	+3.18%	5,727,100	4兆2027億	-2.06%
04/23	2,129	2,133	2,075	2,075	+2.27%	6,532,300	4兆732億	-5.72%
04/22	2,035	2,044	2,023	2,029	-0.49%	3,826,200	3兆9829億	-8.56%
04/21	2,070	2,075	2,030	2,039	-3.09%	3,485,300	4兆25億	-8.89%
04/18	2,100	2,112	2,076	2,104	+0.96%	4,945,600	4兆1301億	-6.74%
04/17	2,042	2,086	2,036	2,084	+2.16%	5,179,300	4兆908億	-8.27%
04/16	2,040	2,063	2,027	2,040	-0.39%	5,884,300	4兆45億	-11.03%
04/15	2,032	2,068	2,026	2,048	+0.94%	6,651,800	4兆202億	-11.53%
04/14	2,056	2,092	2,016	2,029	+1.65%	11,289,300	3兆9829億	-13.25%
04/11	1,952	2,003	1,936	1,996	-4.5%	10,716,300	3兆9181億	-15.46%
04/10	2,131	2,135	2,053	2,090	+11.7%	11,768,700	4兆1026億	-12.37%
04/09	1,931	1,940	1,840	1,871	-6.59%	11,481,000	3兆6727億	-22.17%
04/08	1,944	2,036	1,943	2,003	+7.46%	11,905,300	3兆9318億	-17.57%
04/07	1,892	1,928	1,848	1,864	-11.32%	14,901,800	3兆6590億	-24.01%
04/04	2,150	2,165	2,049	2,102	-6.08%	13,571,300	4兆1262億	-15.28%
04/03	2,254	2,271	2,216	2,238	-6.01%	10,214,900	4兆3931億	-10.55%
04/02	2,374	2,397	2,340	2,381	+2.01%	7,308,100	4兆6739億	-5.48%
04/01	2,328	2,369	2,325	2,334	+1.21%	7,641,500	4兆5816億	-7.82%
03/31	2,351	2,359	2,306	2,306	-4.59%	9,423,800	4兆5266億	-9.46%
03/28	2,451	2,452	2,390	2,417	-3.36%	8,457,700	4兆7445億	-5.73%
03/27	2,480	2,502	2,469	2,501	-0.36%	6,513,300	4兆9094億	-2.99%
03/26	2,498	2,520	2,482	2,510	+1.05%	6,548,300	4兆9271億	-2.98%
03/25	2,496	2,520	2,482	2,484	+0.53%	6,252,400	4兆8760億	-4.31%
03/24	2,484	2,487	2,459	2,471	-1.16%	5,587,200	4兆8505億	-5.14%
03/21	2,481	2,505	2,472	2,500	-0.79%	8,474,700	4兆9075億	-4.4%
03/19	2,503	2,537	2,503	2,520	+0.56%	6,198,500	4兆9467億	-3.89%
03/18	2,550	2,553	2,499	2,506	+0.24%	5,884,800	4兆9192億	-4.61%
03/17	2,516	2,532	2,500	2,500	+0.16%	5,828,300	4兆9075億	-4.87%
03/14	2,456	2,516	2,456	2,496	-0.32%	8,346,000	4兆8996億	-5.02%
03/13	2,627	2,632	2,504	2,504	-3.8%	7,491,100	4兆9153億	-4.65%
03/12	2,566	2,624	2,544	2,603	+0.04%	5,534,500	5兆1096億	-0.88%
03/11	2,589	2,603	2,547	2,602	-1.4%	9,389,800	5兆1077億	-0.57%
03/10	2,572	2,654	2,565	2,639	+2.49%	5,461,800	5兆1803億	+1.03%
03/07	2,519	2,588	2,508	2,575	-1.68%	8,503,100	5兆547億	-1.19%
03/06	2,593	2,658	2,589	2,619	+2.22%	6,422,600	5兆1411億	+0.54%
03/05	2,520	2,569	2,508	2,562	+1.47%	5,626,000	5兆292億	-1.5%
03/04	2,550	2,580	2,505	2,525	-1.71%	4,402,600	4兆9565億	-2.85%
03/03	2,592	2,604	2,560	2,569	+0.71%	4,270,300	5兆429億	-1.19%
02/28	2,571	2,603	2,538	2,551	-3.7%	7,529,700	5兆76億	-1.77%
02/27	2,667	2,677	2,626	2,649	-0.41%	4,185,800	5兆1999億	+2.08%
02/26	2,688	2,698	2,635	2,660	-1.41%	5,461,400	5兆2215億	+2.86%
02/25	2,660	2,744	2,655	2,698	-0.77%	7,915,500	5兆2961億	+4.74%
02/21	2,693	2,719	2,680	2,719	-0.04%	6,320,300	5兆3374億	+6.13%
02/20	2,720	2,733	2,690	2,720	-1.27%	6,011,000	5兆3393億	+6.75%
02/19	2,730	2,763	2,718	2,755	+0.69%	5,293,300	5兆4080億	+8.55%
02/18	2,743	2,787	2,729	2,736	-0.47%	6,760,700	5兆3707億	+8.27%
02/17	2,692	2,769	2,687	2,749	+2.12%	6,077,700	5兆3962億	+9.13%
02/14	2,766	2,772	2,691	2,692	-0.88%	6,579,500	5兆2844億	+7.17%
02/13	2,725	2,737	2,699	2,716	+1.23%	6,248,200	5兆3315億	+8.29%
02/12	2,780	2,798	2,661	2,683	+1.13%	13,194,100	5兆2667億	+7.15%
02/10	2,602	2,653	2,595	2,653	+4.99%	14,406,900	5兆2078億	+6.2%
02/07	2,494	2,544	2,492	2,527	+0.92%	5,542,400	4兆9605億	+1.32%
02/06	2,455	2,526	2,453	2,504	+2.16%	7,739,600	4兆9153億	+0.32%
02/05	2,522	2,522	2,445	2,451	-1.96%	8,928,200	4兆8113億	-1.76%
02/04	2,516	2,539	2,479	2,500	+5.57%	17,347,100	4兆9075億	+0.16%
02/03	15:30 2025年3月期第3四半期決算短信〔IFRS〕(連結)
02/03	15:30 2025年3月期第3四半期決算説明会資料
02/03	2,390	2,399	2,346	2,368	-4.13%	13,264,700	4兆6483億	-5.09%
01/31	2,485	2,507	2,469	2,470	-1.08%	6,036,800	4兆8486億	-1.2%
01/30	2,528	2,534	2,493	2,497	-2.35%	5,660,400	4兆9016億	-0.04%
01/29	2,517	2,557	2,511	2,557	+1.67%	6,169,900	5兆193億	+2.48%
01/28	2,480	2,539	2,480	2,515	-0.04%	6,932,900	4兆9369億	+0.92%
01/27	2,549	2,569	2,508	2,516	-0.98%	7,092,000	4兆9389億	+1.04%
01/24	2,532	2,545	2,518	2,541	+1.64%	10,289,800	4兆9879億	+2.13%
01/23	2,532	2,538	2,493	2,500	+0.44%	7,176,300	4兆9075億	+0.56%
01/22	2,473	2,494	2,462	2,489	+2.72%	8,170,400	4兆8859億	+0.08%
01/21	2,450	2,458	2,413	2,423	+0.17%	5,673,100	4兆7563億	-2.61%
01/20	2,370	2,430	2,366	2,419	+2.76%	7,620,100	4兆7485億	-2.93%
01/17	2,358	2,371	2,309	2,354	-0.17%	12,787,800	4兆6209億	-5.69%
01/16	2,333	2,371	2,319	2,358	-4.5%	31,771,100	4兆6287億	-5.76%
01/16	4:00 売出価格等の決定に関するお知らせ
01/15	15:45 海外市場における株式売出しに関するお知らせ
01/15	2,507	2,531	2,458	2,469	-1.16%	4,905,000	4兆8466億	-1.59%
01/14	2,521	2,537	2,475	2,498	-0.99%	5,308,100	4兆9035億	-0.52%
01/10	2,562	2,581	2,519	2,523	-1.87%	5,769,400	4兆9526億	+0.4%
01/09	2,580	2,587	2,553	2,571	-1.23%	5,037,000	5兆468億	+2.35%
01/08	2,619	2,623	2,587	2,603	-0.61%	5,882,200	5兆1096億	+3.75%

6981 村田製作所

IR情報

2025/01/08～2025/06/05

IR情報＆株価推移

開示資料

決算

株式

チャート