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
04/24	10,710	10,805	10,580	10,625	+0.24%	4,508,300	1兆6434億	+2.82%
04/23	10,450	10,685	10,315	10,600	+4.48%	6,912,200	1兆6396億	+2.13%
04/22	10,025	10,165	10,005	10,145	0%	3,370,000	1兆5692億	-2.51%
04/21	16:00 役員の変更(追加)に関するお知らせ
04/21	10,450	10,455	10,100	10,145	-3.06%	4,308,600	1兆5692億	-3.13%
04/18	10,395	10,760	10,345	10,465	-2.15%	5,570,800	1兆6187億	-0.31%
04/17	10,245	11,090	10,200	10,695	+5.58%	11,573,700	1兆6543億	+1.83%
04/16	10,255	10,470	10,030	10,130	-0.69%	7,641,300	1兆5669億	-3.41%
04/15	10,030	10,250	9,978	10,200	+2.51%	4,238,200	1兆5777億	-2.76%
04/14	10,340	10,400	9,908	9,950	-1.78%	6,754,700	1兆5390億	-5.17%
04/11	9,903	10,150	9,648	10,130	-1.79%	11,513,400	1兆5669億	-3.77%
04/10	10,500	10,500	9,995	10,315	+9.4%	8,440,700	1兆5955億	-2.5%
04/09	9,614	9,721	9,103	9,429	-3.43%	17,161,000	1兆4584億	-11.15%
04/08	9,575	9,998	9,438	9,764	+10.64%	14,512,500	1兆5102億	-8.36%
04/07	8,695	9,211	8,455	8,825	-9.44%	14,232,600	1兆3650億	-17.07%
04/04	10,200	10,320	9,431	9,745	-5.07%	15,955,100	1兆5073億	-8.39%
04/03	9,977	10,485	9,950	10,265	-4.69%	9,457,900	1兆5877億	-3.24%
04/02	10,285	10,785	10,015	10,770	+5.74%	8,101,900	1兆6659億	+2.08%
04/01	10,410	10,445	10,055	10,185	-1.31%	4,748,500	1兆5754億	-2.79%
03/31	10,200	10,575	10,130	10,320	-3.51%	7,194,200	1兆5962億	-1.1%
03/28	10,785	11,060	10,520	10,695	-2.37%	5,865,900	1兆6543億	+2.81%
03/27	16:30 株式会社IHI建材工業の株式の譲渡に関するお知らせ
03/27	10,650	11,050	10,585	10,955	+0.83%	6,090,400	1兆6945億	+5.74%
03/26	11,040	11,060	10,755	10,865	-0.37%	4,219,800	1兆6805億	+5.35%
03/25	11,245	11,410	10,855	10,905	-1.27%	6,884,800	1兆6867億	+6.42%
03/24	17:15 当社子会社に関する公正取引委員会の発表について(開示事項の経過)
03/24	11,205	11,355	10,965	11,045	-1.16%	5,640,600	1兆7084億	+8.6%
03/21	11,450	11,450	11,045	11,175	-4.89%	9,761,100	1兆7285億	+10.59%
03/19	11,450	11,825	11,340	11,750	+4.26%	12,672,200	1兆8174億	+17.24%
03/18	12,055	12,130	11,115	11,270	-4.65%	12,379,300	1兆7432億	+13.56%
03/17	11,000	11,885	10,930	11,820	+9.7%	12,234,800	1兆8283億	+20.24%
03/14	10,550	10,800	10,440	10,775	+1.6%	6,562,700	1兆6666億	+10.57%
03/13	10,555	10,785	10,345	10,605	+2.86%	11,700,800	1兆6403億	+9.36%
03/12	10,005	10,495	10,000	10,310	+1.58%	11,301,800	1兆5947億	+6.74%
03/11	9,975	10,205	9,475	10,150	-1.22%	18,962,400	1兆5700億	+5.43%
03/10	10,960	10,975	10,215	10,275	-5.17%	9,405,200	1兆5893億	+7.08%
03/07	11,310	11,610	10,770	10,835	-5.21%	14,575,800	1兆6759億	+13.53%
03/06	11,145	11,990	11,130	11,430	+2.56%	18,803,800	1兆7679億	+20.76%
03/05	10,590	11,245	10,330	11,145	+6.09%	23,457,200	1兆7239億	+19.02%
03/04	9,509	10,595	9,501	10,505	+11.66%	26,594,800	1兆6249億	+13.29%
03/03	8,915	9,456	8,823	9,408	+7.75%	13,124,700	1兆4552億	+2.28%
02/28	8,900	8,983	8,731	8,731	-3.4%	7,176,100	1兆3505億	-4.7%
02/27	8,930	9,055	8,830	9,038	+2.51%	9,189,000	1兆3979億	-1.2%
02/26	8,841	8,893	8,580	8,817	-1.04%	10,756,100	1兆3638億	-3.39%
02/25	8,880	9,188	8,873	8,910	-2.62%	8,509,000	1兆3781億	-2.3%
02/21	9,368	9,393	9,110	9,150	-3.78%	9,710,100	1兆4153億	+0.49%
02/20	9,520	9,541	9,282	9,509	-1.17%	11,127,600	1兆4708億	+4.74%
02/19	9,789	9,990	9,569	9,622	-1.62%	15,027,800	1兆4883億	+6.46%
02/18	9,271	9,827	9,222	9,780	+6.27%	18,625,900	1兆5127億	+8.86%
02/17	8,925	9,229	8,802	9,203	+2.41%	12,301,000	1兆4235億	+3.18%
02/14	9,400	9,464	8,945	8,986	-4.72%	13,050,600	1兆3899億	+1.26%
02/13	9,138	9,498	9,009	9,431	+3.58%	14,009,900	1兆4587億	+6.6%
02/12	9,168	9,250	8,825	9,105	-1.94%	14,529,900	1兆4083億	+3.29%
02/10	8,945	9,337	8,767	9,285	+4.15%	20,256,900	1兆4362億	+5.49%
02/07	13:00 2024年度(2025年3月期)第3四半期決算説明資料(IFRS)
02/07	13:00 役員の変更に関するお知らせ
02/07	13:00 代表取締役の異動に関するお知らせ
02/07	13:00 2025年3月期第3四半期決算短信〔IFRS〕(連結)
02/07	13:00 金融収益(為替差益)の計上に関するお知らせ
02/07	9,688	9,719	8,700	8,915	-8.22%	27,069,200	1兆3789億	+1.26%
02/06	9,560	9,724	9,489	9,713	+1.49%	11,335,600	1兆5024億	+10.16%
02/05	9,739	9,759	9,460	9,570	-0.93%	10,829,000	1兆4802億	+8.92%
02/04	9,621	9,908	9,499	9,660	+1.68%	16,629,600	1兆4942億	+10.37%
02/03	9,250	9,660	9,215	9,500	+1.33%	16,368,300	1兆4694億	+9.07%
01/31	9,051	9,398	8,930	9,375	+4.32%	11,905,300	1兆4501億	+8.02%
01/30	8,870	9,227	8,867	8,987	+1.58%	12,976,600	1兆3901億	+4.04%
01/29	9,173	9,284	8,804	8,847	-0.8%	14,928,100	1兆3684億	+2.61%
01/28	8,710	8,957	8,410	8,918	+0.65%	20,993,600	1兆3794億	+3.75%
01/27	8,676	8,926	8,387	8,860	+2.78%	20,919,300	1兆3704億	+3.36%
01/24	8,567	8,696	8,475	8,620	+1.08%	13,368,400	1兆3333億	+0.87%
01/23	8,360	8,696	8,358	8,528	+1.95%	12,942,400	1兆3191億	-0.06%
01/22	8,554	8,754	8,365	8,365	-1.55%	16,252,400	1兆2938億	-2.06%
01/21	8,871	8,936	8,365	8,497	-2.03%	21,356,800	1兆3143億	-0.69%
01/20	8,602	8,767	8,514	8,673	+1.72%	14,409,900	1兆3415億	+1.5%
01/17	8,483	8,630	8,181	8,526	+0.21%	17,854,100	1兆3188億	-0.04%
01/16	8,539	8,719	8,395	8,508	+0.47%	16,840,300	1兆3160億	-0.19%
01/15	8,308	8,495	8,162	8,468	+2.33%	18,152,800	1兆3098億	-0.66%
01/14	8,304	8,410	8,093	8,275	+1.48%	17,167,800	1兆2799億	-2.93%
01/10	8,042	8,220	7,977	8,154	+0.89%	10,614,300	1兆2612億	-4.35%
01/09	8,340	8,454	8,065	8,082	-2.92%	12,347,600	1兆2501億	-5.12%
01/08	8,599	8,655	8,300	8,325	-3.31%	11,840,700	1兆2877億	-2.09%
01/07	8,897	8,963	8,583	8,610	-2.17%	12,027,800	1兆3317億	+1.52%
01/06	9,336	9,378	8,801	8,801	-5.48%	13,941,700	1兆3613億	+4.2%
2024
12/30	9,180	9,329	8,921	9,311	+0.66%	19,831,000	1兆4402億	+10.7%
12/27	9,000	9,292	8,875	9,250	+3.43%	15,098,800	1兆4307億	+10.5%
12/26	8,600	8,970	8,573	8,943	+2.73%	15,473,100	1兆3833億	+7.2%
12/25	8,650	8,805	8,488	8,705	+0.87%	11,917,800	1兆3464億	+4.46%
12/24	8,650	8,680	8,423	8,630	-0.91%	11,212,900	1兆3348億	+3.38%
12/23	8,446	8,717	8,415	8,709	+4.34%	15,829,400	1兆3471億	+4.25%
12/20	8,454	8,577	8,278	8,347	-2.99%	13,929,000	1兆2911億	-0.12%
12/19	7,980	8,693	7,917	8,604	+4.93%	22,244,300	1兆3308億	+2.58%
12/18	8,330	8,446	8,083	8,200	-1.17%	14,224,200	1兆2683億	-2.44%
12/17	8,302	8,777	8,263	8,297	+0.81%	19,725,100	1兆2833億	-1.71%
12/16	8,270	8,360	8,122	8,230	-0.58%	10,104,500	1兆2730億	-2.96%
12/13	8,690	8,715	8,269	8,278	-5.18%	13,957,700	1兆2804億	-2.83%
12/12	8,850	8,916	8,639	8,730	-0.1%	18,365,900	1兆3503億	+2.06%
12/11	8,325	8,779	8,208	8,739	+6.25%	22,141,200	1兆3517億	+1.89%
12/10	8,280	8,545	8,085	8,225	-0.54%	20,464,100	1兆2722億	-4.34%
12/09	8,553	8,787	8,140	8,270	-1.58%	19,961,600	1兆2792億	-3.61%
12/06	8,561	8,754	8,342	8,403	-1.41%	16,131,400	1兆2997億	-1.87%
12/05	8,663	8,983	8,500	8,523	+0.39%	16,422,600	1兆3183億	-0.4%
12/04	8,317	8,778	8,207	8,490	+2.55%	16,960,900	1兆3132億	-0.67%
12/03	7,983	8,291	7,962	8,279	+4.01%	10,195,100	1兆2805億	-2.97%
12/02	7,737	8,049	7,701	7,960	+3.15%	10,201,600	1兆2312億	-6.44%
11/29	7,761	7,899	7,707	7,717	-0.71%	6,901,100	1兆1936億	-9.21%
11/28	7,675	7,840	7,662	7,772	+0.3%	6,001,700	1兆2021億	-8.58%
11/27	8,002	8,150	7,702	7,749	-2.01%	9,886,500	1兆1986億	-8.76%
11/26	8,225	8,278	7,726	7,908	-4.87%	11,844,600	1兆2232億	-6.87%
11/25	15:00 株式会社IHIアグリテックの芝草・芝生管理機器事業の譲渡に関するお知らせ

7013 IHI

IR情報

2024/11/26～2025/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート