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
05/16	2,268	2,287	2,250	2,277	+0.4%	53,100	851億432万	+2.61%
05/15	2,251	2,268	2,236	2,268	-0.09%	53,600	847億6794万	+2.58%
05/14	2,302	2,305	2,236	2,270	-1.43%	72,300	848億4269万	+3.18%
05/13	2,270	2,310	2,256	2,303	+0.92%	95,200	860億7608万	+4.97%
05/12	2,285	2,335	2,258	2,282	+0.84%	192,000	852億9120万	+4.34%
05/09	15:30 定款一部変更に関するお知らせ
05/09	15:30 配当政策の基本方針の変更に関するお知らせ
05/09	15:30 役員人事に関するお知らせ
05/09	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/09	2,228	2,289	2,227	2,263	+1.89%	100,000	845億8106万	+3.66%
05/08	2,200	2,234	2,188	2,221	-0.8%	101,200	830億1128万	+1.83%
05/07	2,205	2,255	2,188	2,239	+1.4%	57,300	836億8404万	+2.71%
05/02	2,205	2,216	2,179	2,208	+0.05%	77,200	825億2540万	+1.42%
05/01	2,220	2,229	2,207	2,207	-1.52%	47,200	824億8802万	+1.38%
04/30	2,240	2,247	2,214	2,241	+0.36%	56,900	837億5880万	+3.03%
04/28	2,227	2,250	2,227	2,233	+0.27%	49,700	834億5979万	+2.81%
04/25	2,234	2,238	2,217	2,227	-0.49%	54,300	832億3554万	+2.72%
04/24	2,263	2,263	2,227	2,238	-1.32%	42,200	836億4667万	+3.42%
04/23	2,283	2,284	2,255	2,268	-0.7%	54,200	847億6794万	+5.05%
04/22	2,268	2,292	2,258	2,284	+1.29%	70,500	853億6595万	+6.13%
04/21	2,229	2,272	2,229	2,255	+1.85%	93,300	842億8205万	+5.18%
04/18	2,170	2,223	2,156	2,214	+2.69%	62,200	827億4965万	+3.6%
04/17	2,156	2,161	2,141	2,156	-0.23%	48,400	805億8187万	+1.13%
04/16	2,150	2,169	2,137	2,161	+1.03%	52,600	807億6874万	+1.46%
04/15	2,167	2,167	2,139	2,139	-0.09%	31,700	799億4648万	+0.56%
04/14	2,130	2,153	2,119	2,141	+0.47%	110,600	800億2123万	+0.66%
04/11	2,115	2,140	2,103	2,131	-1.57%	53,000	796億4748万	+0.19%
04/10	2,184	2,185	2,114	2,165	+3.49%	62,900	809億1825万	+1.79%
04/09	2,067	2,103	2,042	2,092	+1.06%	167,900	781億8983万	-1.55%
04/08	2,021	2,078	2,021	2,070	+3.81%	118,100	773億6756万	-2.68%
04/07	2,050	2,070	1,957	1,994	-5.36%	295,600	745億2701万	-6.38%
04/04	2,114	2,116	2,074	2,107	-1.36%	128,800	787億5046万	-1.22%
04/03	2,148	2,151	2,091	2,136	-2.24%	144,200	798億3435万	+0.19%
04/02	2,190	2,190	2,162	2,185	-1.44%	93,000	816億6576万	+2.63%
04/01	2,220	2,237	2,210	2,217	+1.37%	96,200	828億6178万	+4.38%
03/31	2,200	2,205	2,163	2,187	+0.51%	188,300	817億4051万	+3.31%
03/28	2,141	2,186	2,130	2,176	-0.59%	182,500	813億2938万	+3.03%
03/27	2,164	2,189	2,159	2,189	+0.83%	238,200	818億1526万	+3.84%
03/26	2,149	2,190	2,144	2,171	+0.84%	178,900	811億4250万	+3.23%
03/25	2,140	2,154	2,132	2,153	+0.65%	184,900	804億6974万	+2.57%
03/24	2,135	2,141	2,128	2,139	+0.66%	141,100	799億4648万	+2%
03/21	2,091	2,135	2,091	2,125	+0.81%	168,200	794億2322万	+1.43%
03/19	2,100	2,118	2,092	2,108	+0.48%	79,100	787億8784万	+0.76%
03/18	2,081	2,106	2,081	2,098	+0.29%	86,900	784億1408万	+0.33%
03/17	2,085	2,097	2,081	2,092	+0.14%	85,000	781億8983万	+0.05%
03/14	2,071	2,095	2,071	2,089	0%	66,200	780億7770万	-0.14%
03/13	2,081	2,100	2,080	2,089	-0.19%	95,500	780億7770万	-0.19%
03/12	2,087	2,107	2,087	2,093	-0.19%	72,900	782億2720万	-0.05%
03/11	2,110	2,110	2,082	2,097	-1.18%	67,200	783億7670万	+0.1%
03/10	2,140	2,140	2,118	2,122	-1.03%	57,700	793億1109万	+1.24%
03/07	15:30 機構改革及び人事異動に関するお知らせ
03/07	2,130	2,144	2,105	2,144	+0.42%	88,300	801億3336万	+2.24%
03/06	2,120	2,141	2,118	2,135	+0.71%	58,400	797億9698万	+1.86%
03/05	2,129	2,145	2,120	2,120	-0.42%	70,200	792億3634万	+1.19%
03/04	2,120	2,134	2,105	2,129	-0.75%	81,000	795億7272万	+1.67%
03/03	2,095	2,154	2,095	2,145	+2.83%	131,900	801億7073万	+2.58%
02/28	2,059	2,090	2,050	2,086	+0.72%	182,700	779億6557万	-0.1%
02/27	2,055	2,071	2,046	2,071	+0.44%	80,300	774億494万	-0.77%
02/26	2,058	2,062	2,044	2,062	+0.1%	86,500	770億6856万	-1.2%
02/25	2,050	2,060	2,035	2,060	+0.49%	101,800	769億9381万	-1.2%
02/21	2,060	2,063	2,038	2,050	-0.63%	83,900	766億2005万	-1.63%
02/20	2,077	2,080	2,053	2,063	-0.58%	58,500	771億593万	-0.96%
02/19	2,073	2,078	2,063	2,075	+0.73%	48,100	775億5444万	-0.38%
02/18	2,082	2,082	2,045	2,060	-0.77%	86,500	769億9381万	-1.1%
02/17	2,100	2,107	2,066	2,076	-0.43%	100,600	775億9182万	-0.38%
02/14	2,093	2,096	2,077	2,085	-0.52%	41,600	779億2820万	-0.05%
02/13	2,073	2,096	2,066	2,096	+1.65%	55,300	783億3933万	+0.38%
02/12	2,064	2,072	2,051	2,062	-0.34%	68,000	770億6856万	-1.34%
02/10	2,090	2,090	2,057	2,069	-1.57%	70,000	773億3019万	-1.24%
02/07	2,105	2,114	2,094	2,102	-0.66%	54,200	785億6358万	+0.14%
02/06	2,123	2,124	2,102	2,116	+0.14%	67,400	790億8684万	+0.71%
02/05	2,130	2,130	2,084	2,113	-0.52%	84,300	789億7471万	+0.48%
02/04	2,106	2,137	2,106	2,124	+0.9%	94,700	793億8585万	+0.95%
02/03	2,121	2,147	2,096	2,105	-1.08%	137,800	786億7571万	+0.05%
01/31	15:30 期末配当予想の修正(増配)に関するお知らせ
01/31	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
01/31	2,148	2,148	2,108	2,128	-0.7%	79,400	795億3535万	+1.04%
01/30	2,116	2,143	2,101	2,143	+1.28%	71,900	800億9598万	+1.71%
01/29	2,110	2,117	2,093	2,116	+0.28%	56,200	790億8684万	+0.38%
01/28	2,084	2,110	2,075	2,110	+0.33%	70,200	788億6259万	+0.05%
01/27	2,071	2,103	2,061	2,103	+2.04%	61,900	786億96万	-0.38%
01/24	2,057	2,071	2,032	2,061	+0.19%	69,500	770億3118万	-2.46%
01/23	2,069	2,069	2,041	2,057	-0.19%	53,900	768億8168万	-2.83%
01/22	2,067	2,070	2,045	2,061	-0.24%	72,400	770億3118万	-2.69%
01/21	2,040	2,066	2,035	2,066	+2.28%	76,600	772億1806万	-2.55%
01/20	2,032	2,035	2,016	2,020	-0.79%	53,300	754億9878万	-4.76%
01/17	2,039	2,039	2,015	2,036	+0.1%	42,300	760億9679万	-4.14%
01/16	2,052	2,060	2,031	2,034	-1.26%	61,900	760億2204万	-4.37%
01/15	2,069	2,077	2,052	2,060	-0.29%	48,300	769億9381万	-3.29%
01/14	2,100	2,100	2,058	2,066	-1.76%	56,200	772億1806万	-3.1%
01/10	2,102	2,108	2,090	2,103	-0.33%	42,900	786億96万	-1.5%
01/09	2,130	2,132	2,106	2,110	-1.49%	34,500	788億6259万	-1.17%
01/08	2,149	2,149	2,135	2,142	-0.56%	36,000	800億5861万	+0.33%
01/07	2,179	2,179	2,127	2,154	-0.6%	41,000	805億711万	+0.98%
01/06	2,191	2,194	2,157	2,167	-1.05%	51,800	809億9300万	+1.78%
2024
12/30	2,152	2,190	2,152	2,190	+1.81%	59,500	818億5264万	+2.96%
12/27	2,145	2,151	2,138	2,151	+0.28%	48,300	803億9499万	+1.32%
12/26	2,140	2,145	2,128	2,145	+0.09%	55,600	801億7073万	+1.08%
12/25	2,150	2,150	2,115	2,143	+0.09%	24,600	800億9598万	+1.08%
12/24	2,144	2,151	2,133	2,141	-0.65%	30,700	800億2123万	+1.04%
12/23	2,150	2,160	2,140	2,155	+0.75%	51,300	805億4449万	+1.75%
12/20	2,169	2,169	2,133	2,139	-0.93%	38,100	799億4648万	+1.13%
12/19	2,142	2,170	2,126	2,159	+0.28%	41,900	806億9399万	+2.18%
12/18	2,160	2,169	2,143	2,153	-0.32%	26,200	804億6974万	+2.09%
12/17	2,160	2,170	2,151	2,160	-0.18%	35,800	807億3137万	+2.56%
12/16	2,136	2,164	2,135	2,164	+1.26%	63,900	808億8087万	+2.9%
12/13	2,070	2,142	2,066	2,137	+1.76%	126,300	798億7173万	+1.81%

7483 ドウシシャ

IR情報

2024/12/13～2025/05/16

IR情報＆株価推移

開示資料

決算

株式

チャート