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	476	479	474	477	+0.21%	186,100	584億7115万	-2.05%
06/10	477	479	476	476	-0.63%	168,500	583億4857万	-2.46%
06/09	478	479	476	479	+0.42%	149,400	587億1631万	-2.04%
06/06	479	479	476	477	-0.63%	162,800	584億7115万	-2.65%
06/05	480	482	478	480	0%	191,400	588億3889万	-2.24%
06/04	477	483	477	480	+0.21%	124,300	588億3889万	-2.64%
06/03	479	480	476	479	0%	137,700	587億1631万	-3.04%
06/02	478	481	476	479	0%	134,100	587億1631万	-3.23%
05/30	477	479	475	479	-0.21%	176,000	587億1631万	-3.43%
05/29	480	481	477	480	+0.63%	108,600	588億3889万	-3.23%
05/28	479	481	477	477	0%	154,900	584億7115万	-4.02%
05/27	478	479	475	477	-0.42%	149,600	584億7115万	-4.22%
05/26	480	482	477	479	0%	182,400	587億1631万	-3.82%
05/23	479	482	478	479	+0.21%	100,900	587億1631万	-3.82%
05/22	480	481	478	478	-0.83%	122,200	585億9373万	-4.02%
05/21	484	485	481	482	0%	152,700	590億8405万	-3.41%
05/20	484	486	480	482	-0.21%	171,600	590億8405万	-3.41%
05/19	476	483	474	483	+0.84%	317,700	592億663万	-3.21%
05/16	495	495	478	479	-5.15%	587,200	587億1631万	-3.82%
05/15	16:00 2025年3月期決算短信〔IFRS〕(連結)
05/15	16:00 2025年3月期連結業績予想と決算値との差異について
05/15	507	509	503	505	-0.98%	204,900	619億342万	+1.41%
05/14	16:00 株式会社トラスト株式(証券コード:3347)に対する公開買付けの開始に関するお知らせ
05/14	513	513	506	510	-0.78%	125,400	625億1632万	+2.82%
05/13	518	518	512	514	-0.39%	131,000	630億665万	+4.05%
05/12	511	517	510	516	+1.18%	160,600	632億5181万	+4.67%
05/09	509	512	507	510	0%	141,600	625億1632万	+3.66%
05/08	509	512	507	510	+0.2%	134,500	625億1632万	+3.87%
05/07	506	512	505	509	+0.59%	173,300	623億9374万	+3.67%
05/02	506	510	504	506	-0.39%	130,300	620億2600万	+3.05%
05/01	506	509	504	508	+0.4%	147,200	622億7116万	+3.46%
04/30	507	509	505	506	0%	172,600	620億2600万	+2.85%
04/28	507	507	503	506	-0.2%	160,700	620億2600万	+2.64%
04/25	503	508	500	507	+0.8%	191,700	621億4858万	+2.84%
04/24	504	508	503	503	0%	194,800	616億5826万	+2.03%
04/23	499	503	499	503	+1%	156,400	616億5826万	+1.82%
04/22	494	498	492	498	+0.81%	122,400	610億4535万	+0.81%
04/21	491	494	490	494	0%	122,200	605億5503万	0%
04/18	488	494	488	494	+1.44%	147,200	605億5503万	0%
04/17	487	487	483	487	0%	75,800	596億9696万	-1.62%
04/16	487	489	484	487	+0.83%	136,900	596億9696万	-1.81%
04/15	487	488	483	483	-0.41%	102,100	592億663万	-2.62%
04/14	488	488	483	485	+0.41%	100,700	594億5180万	-2.41%
04/11	480	484	470	483	+0.21%	221,500	592億663万	-3.21%
04/10	485	490	478	482	+2.77%	220,200	590億8405万	-3.6%
04/09	467	474	460	469	-1.26%	569,300	574億9050万	-6.39%
04/08	470	482	470	475	+6.03%	568,100	582億2599万	-5.57%
04/07	444	456	436	448	-4.27%	598,800	549億1630万	-11.11%
04/04	476	476	460	468	-3.31%	534,400	573億6792万	-7.69%
04/03	481	487	479	484	-1.63%	451,600	593億2922万	-4.72%
04/02	499	499	491	492	-0.61%	267,400	603億986万	-3.34%
04/01	500	501	495	495	-0.8%	273,700	606億7761万	-2.75%
03/31	503	506	498	499	-1.77%	436,700	611億6793万	-1.77%
03/28	502	511	501	508	-2.68%	390,800	622億7116万	0%
03/27	519	522	518	522	0%	279,900	639億8729万	+2.76%
03/26	16:00 株式会社モトーレン札幌の株式の取得(子会社化)に関するお知らせ
03/26	519	523	517	522	+0.58%	348,400	639億8729万	+3.16%
03/25	516	520	513	519	+0.58%	269,200	636億1955万	+2.77%
03/24	512	516	512	516	+0.98%	215,900	632億5181万	+2.18%
03/21	512	515	510	511	-1.16%	307,100	626億3890万	+1.39%
03/19	510	517	510	517	+1.77%	395,400	633億7439万	+2.38%
03/18	508	513	507	508	+0.59%	228,000	622億7116万	+0.59%
03/17	504	507	504	505	+0.4%	134,600	619億342万	-0.2%
03/14	506	507	503	503	-0.59%	207,600	616億5826万	-0.79%
03/13	504	507	504	506	0%	159,300	620億2600万	-0.39%
03/12	504	507	503	506	+0.6%	242,200	620億2600万	-0.59%
03/11	504	504	497	503	-1.18%	314,200	616億5826万	-1.18%
03/10	513	515	509	509	-0.97%	339,700	623億9374万	-0.2%
03/07	506	517	504	514	+0.19%	330,600	630億665万	+0.59%
03/06	514	519	512	513	+0.2%	536,400	628億8407万	+0.39%
03/05	510	515	510	512	+0.59%	357,100	627億6148万	+0.2%
03/04	510	511	504	509	-0.2%	219,400	623億9374万	-0.39%
03/03	513	514	508	510	-0.58%	285,600	625億1632万	0%
02/28	503	514	503	513	+1.38%	552,700	628億8407万	+0.59%
02/27	499	507	498	506	+2.22%	358,000	620億2600万	-0.59%
02/26	496	497	489	495	+0.41%	294,900	606億7761万	-2.75%
02/25	490	494	488	493	+0.2%	215,500	604億3244万	-3.14%
02/21	490	493	488	492	+0.2%	210,800	603億986万	-3.53%
02/20	492	492	488	491	-0.61%	253,000	601億8728万	-3.73%
02/19	493	495	489	494	+0.2%	266,400	605億5503万	-3.14%
02/18	498	498	491	493	-1%	302,400	604億3244万	-3.33%
02/17	500	503	498	498	-0.8%	165,900	610億4535万	-2.54%
02/14	504	504	498	502	+0.2%	331,300	615億3567万	-1.76%
02/13	512	512	499	501	-5.29%	553,900	614億1309万	-1.96%
02/12	16:00 2025年3月期第3四半期決算短信〔IFRS〕(連結)
02/12	526	529	522	529	+0.76%	289,400	648億4536万	+3.52%
02/10	526	526	520	525	-0.76%	296,100	643億5504万	+2.94%
02/07	530	533	528	529	-0.38%	241,500	648億4536万	+3.93%
02/06	528	532	522	531	+0.38%	350,800	650億9052万	+4.73%
02/05	528	531	526	529	+1.15%	392,400	648億4536万	+4.55%
02/04	524	532	521	523	+0.38%	551,600	641億988万	+3.56%
02/03	519	523	511	521	-0.57%	459,000	638億6471万	+3.58%
01/31	522	525	519	524	+0.58%	425,700	642億3246万	+4.38%
01/30	515	525	515	521	+0.39%	320,200	638億6471万	+4.2%
01/29	516	522	515	519	+0.39%	332,700	636億1955万	+4.01%
01/28	509	517	509	517	+2.38%	510,000	633億7439万	+4.02%
01/27	501	507	500	505	+1.41%	360,400	619億342万	+1.81%
01/24	498	501	497	498	-0.2%	136,500	610億4535万	+0.4%
01/23	500	501	496	499	0%	146,200	611億6793万	+0.81%
01/22	499	501	496	499	0%	160,900	611億6793万	+0.81%
01/21	500	503	497	499	0%	91,900	611億6793万	+1.01%
01/20	500	502	498	499	-0.4%	149,800	611億6793万	+1.01%
01/17	498	501	496	501	+0.6%	216,300	614億1309万	+1.62%
01/16	501	502	496	498	-0.2%	244,300	610億4535万	+1.22%
01/15	500	503	499	499	0%	136,500	611億6793万	+1.42%

7593 VT HD

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