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
06/11	2,554	2,557	2,518	2,518	-1.41%	133,600	1236億9592万	-2.55%
06/10	2,589	2,602	2,554	2,554	-1.12%	132,100	1254億6440万	-1.28%
06/09	2,589	2,603	2,575	2,583	+0.12%	102,600	1268億8902万	-0.12%
06/06	2,550	2,583	2,550	2,580	+1.26%	128,500	1267億4165万	-0.35%
06/05	2,559	2,561	2,532	2,548	-1.2%	115,100	1251億6966万	-1.77%
06/04	2,560	2,601	2,559	2,579	+0.7%	108,700	1266億9252万	-0.81%
06/03	2,599	2,607	2,555	2,561	-1.12%	150,900	1258億828万	-1.61%
06/02	2,562	2,599	2,559	2,590	+0.15%	178,900	1272億3289万	-0.65%
05/30	2,569	2,592	2,541	2,586	+0.66%	141,200	1270億3639万	-0.84%
05/29	16:30 「第2次中期経営計画」の計数目標の変更に関するお知らせ
05/29	2,562	2,590	2,558	2,569	+0.67%	83,300	1262億127万	-1.5%
05/28	2,578	2,600	2,552	2,552	-0.31%	104,700	1253億6616万	-2.11%
05/27	2,547	2,572	2,536	2,560	+0.55%	74,800	1257億5915万	-1.84%
05/26	2,572	2,575	2,538	2,546	-0.55%	80,900	1250億7141万	-2.3%
05/23	2,570	2,608	2,558	2,560	+0.04%	92,700	1257億5915万	-1.61%
05/22	2,525	2,563	2,518	2,559	+0.59%	125,400	1257億1003万	-1.58%
05/21	2,546	2,598	2,544	2,544	+0.95%	180,600	1249億7316万	-2%
05/20	2,526	2,575	2,515	2,520	+0.2%	188,500	1237億9417万	-2.74%
05/19	2,510	2,551	2,485	2,515	-0.16%	207,900	1235億4854万	-2.9%
05/16	10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
05/16	2,601	2,621	2,514	2,519	-6.15%	358,300	1237億4504万	-2.48%
05/15	16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けの決定に関するお知らせ
05/15	15:20 2025年3月期決算短信〔日本基準〕(連結)
05/15	15:20 2025年3月期決算経常収益における前期実績値と決算値との差異に関するお知らせ
05/15	2,769	2,769	2,603	2,684	-3.14%	157,100	1318億5061万	+4.03%
05/14	2,708	2,771	2,693	2,771	+2.63%	90,700	1361億2446万	+8.12%
05/13	2,770	2,794	2,700	2,700	-0.15%	148,100	1326億3661万	+5.84%
05/12	2,647	2,709	2,638	2,704	+2.54%	186,100	1328億3311万	+6.08%
05/09	14:30 業績予想の修正に関するお知らせ
05/09	2,596	2,683	2,591	2,637	+2.53%	178,700	1295億4175万	+3.25%
05/08	2,579	2,579	2,541	2,572	-0.04%	69,500	1263億4865万	+0.39%
05/07	2,568	2,583	2,531	2,573	+0.9%	105,800	1263億9777万	0%
05/02	2,616	2,623	2,520	2,550	-3.19%	170,100	1252億6791万	-1.47%
05/01	2,709	2,712	2,621	2,634	-3.23%	138,700	1293億9438万	+1.04%
04/30	2,670	2,733	2,670	2,722	+1.34%	108,100	1337億1735万	+3.81%
04/28	2,670	2,707	2,665	2,686	+0.6%	88,200	1319億4886万	+1.97%
04/25	2,660	2,689	2,627	2,670	+0.68%	83,600	1311億6287万	+0.95%
04/24	2,638	2,672	2,623	2,652	+1.38%	69,200	1302億7862万	-0.19%
04/23	2,630	2,657	2,604	2,616	+1.32%	86,900	1285億1013万	-1.91%
04/22	2,551	2,582	2,532	2,582	+1.18%	57,000	1268億3990万	-3.58%
04/21	2,555	2,576	2,529	2,552	-0.82%	57,300	1253億6616万	-5.06%
04/18	2,546	2,578	2,529	2,573	+2.88%	92,700	1263億9777万	-4.67%
04/17	2,449	2,502	2,443	2,501	+1.71%	58,000	1228億6080万	-7.64%
04/16	2,498	2,507	2,450	2,459	-1.56%	60,800	1207億9756万	-9.6%
04/15	2,494	2,505	2,462	2,498	+1.22%	67,400	1227億1342万	-8.6%
04/14	2,448	2,498	2,411	2,468	+2.11%	81,800	1212億3968万	-10.06%
04/11	2,393	2,417	2,330	2,417	-3.05%	140,700	1187億3432万	-12.36%
04/10	2,636	2,641	2,474	2,493	+6.72%	156,300	1224億6780万	-10.13%
04/09	2,366	2,384	2,321	2,336	-4.73%	198,000	1147億5523万	-16.12%
04/08	2,375	2,496	2,370	2,452	+8.4%	140,300	1204億5369万	-12.49%
04/07	2,188	2,341	2,172	2,262	-8.5%	279,600	1111億2000万	-19.62%
04/04	2,517	2,543	2,404	2,472	-6.82%	256,000	1214億3618万	-12.74%
04/03	2,674	2,710	2,605	2,653	-5.75%	284,100	1303億2775万	-6.75%
04/02	2,834	2,867	2,783	2,815	-0.57%	156,600	1382億8594万	-1.19%
04/01	2,873	2,905	2,831	2,831	-0.88%	154,900	1390億7194万	-0.6%
03/31	2,885	2,902	2,829	2,856	-3.35%	177,900	1403億6万	+0.39%
03/28	2,997	3,005	2,940	2,955	-2.48%	124,600	1451億6340万	+3.94%
03/27	3,025	3,030	3,000	3,030	+0.83%	192,700	1488億4775万	+6.8%
03/26	3,030	3,040	2,998	3,005	-0.5%	214,500	1476億1963万	+6.26%
03/25	2,965	3,025	2,945	3,020	+2.1%	180,700	1483億5650万	+7.17%
03/24	11:00 配当予想の修正(記念配当)に関するお知らせ
03/24	2,969	3,010	2,955	2,958	-0.24%	176,800	1453億1077万	+5.38%
03/21	2,910	2,986	2,910	2,965	+2.17%	141,200	1456億5464万	+5.97%
03/19	2,890	2,918	2,885	2,902	+0.42%	72,900	1425億5979万	+4.09%
03/18	2,854	2,913	2,846	2,890	+2.23%	127,900	1419億7029万	+4.03%
03/17	2,852	2,864	2,821	2,827	-0.25%	105,300	1388億7544万	+2.02%
03/14	2,810	2,834	2,795	2,834	+1.21%	153,100	1392億1931万	+2.5%
03/13	2,800	2,837	2,796	2,800	+0.07%	94,900	1375億4907万	+1.49%
03/12	12:00 当社および当社子会社の代表取締役等の異動に関するお知らせ
03/12	12:00 組織改正の実施ならびに執行役員制度の導入等に関するお知らせ
03/12	2,825	2,830	2,797	2,798	+0.32%	100,000	1374億5082万	+1.6%
03/11	2,755	2,790	2,727	2,789	+0.22%	143,100	1370億870万	+1.49%
03/10	2,822	2,822	2,782	2,783	-1.21%	107,400	1367億1395万	+1.38%
03/07	2,800	2,838	2,760	2,817	+0.04%	117,500	1383億8419万	+2.89%
03/06	2,776	2,816	2,775	2,816	+1.81%	97,500	1383億3507万	+3.19%
03/05	2,745	2,804	2,745	2,766	+0.4%	116,800	1358億7883万	+1.69%
03/04	2,747	2,762	2,728	2,755	-0.29%	104,000	1353億3846万	+1.59%
03/03	2,769	2,782	2,732	2,763	+1.58%	109,900	1357億3146万	+2.26%
02/28	2,774	2,778	2,720	2,720	-1.95%	209,200	1336億1910万	+1%
02/27	2,760	2,785	2,748	2,774	+0.51%	110,100	1362億7183万	+3.31%
02/26	2,775	2,779	2,724	2,760	-0.72%	120,200	1355億8409万	+3.14%
02/25	2,750	2,805	2,748	2,780	+0.4%	124,200	1365億6658万	+4.28%
02/21	2,780	2,782	2,750	2,769	-0.65%	123,200	1360億2621万	+4.29%
02/20	2,816	2,842	2,787	2,787	-1.03%	123,300	1369億1045万	+5.37%
02/19	2,796	2,837	2,796	2,816	+0.72%	117,800	1383億3507万	+6.95%
02/18	2,797	2,827	2,775	2,796	+1.16%	120,900	1373億5258万	+6.76%
02/17	2,761	2,774	2,715	2,764	+0.29%	150,100	1357億8059万	+6.02%
02/14	15:20 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/14	2,747	2,771	2,730	2,756	+1.21%	133,900	1353億8759万	+6.12%
02/13	2,727	2,744	2,710	2,723	+0.26%	136,600	1337億6647万	+5.22%
02/12	13:20 「第2次中期経営計画」の策定について
02/12	2,699	2,735	2,699	2,716	+2.14%	165,700	1334億2260万	+5.27%
02/10	2,678	2,678	2,642	2,659	-1.52%	100,400	1306億2250万	+3.38%
02/07	2,690	2,718	2,666	2,700	+0.37%	134,900	1326億3661万	+5.22%
02/06	2,670	2,695	2,666	2,690	+0.49%	98,400	1321億4536万	+5.16%
02/05	2,700	2,731	2,672	2,677	-0.15%	147,800	1315億674万	+5.06%
02/04	2,698	2,703	2,656	2,681	+1.25%	112,100	1317億324万	+5.59%
02/03	2,671	2,702	2,638	2,648	-1.93%	161,500	1300億8212万	+4.66%
01/31	2,650	2,713	2,617	2,700	+2.94%	228,300	1326億3661万	+7.1%
01/30	2,588	2,624	2,587	2,623	+1.35%	88,000	1288億5401万	+4.63%
01/29	2,585	2,605	2,568	2,588	+0.12%	86,300	1271億3464万	+3.64%
01/28	2,530	2,591	2,526	2,585	+1.02%	110,100	1269億8727万	+3.82%
01/27	2,556	2,579	2,546	2,559	+1.27%	105,400	1257億1003万	+3.1%
01/24	2,530	2,553	2,507	2,527	-0.04%	108,600	1241億3804万	+2.02%
01/23	2,501	2,538	2,491	2,528	-0.04%	122,700	1241億8716万	+2.18%
01/22	2,555	2,565	2,516	2,529	-0.16%	202,600	1242億3629万	+2.31%
01/21	2,559	2,569	2,515	2,533	+0.32%	117,100	1244億3279万	+2.59%
01/20	2,513	2,539	2,497	2,525	+1.16%	160,400	1240億3979万	+2.39%
01/17	2,496	2,508	2,464	2,496	-0.68%	122,400	1226億1517万	+1.34%
01/16	2,515	2,530	2,505	2,513	+0.48%	120,600	1234億5029万	+2.11%
01/15	2,489	2,512	2,485	2,501	+1.67%	89,900	1228億6080万	+1.71%

7389 あいち FG

IR情報

2025/01/15～2025/06/11

IR情報＆株価推移

開示資料

決算

株式

チャート