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	2,239	2,267	2,222	2,251	+0.54%	7,700	255億3376万	+6.13%
05/15	2,266	2,266	2,209	2,239	-1.8%	21,900	253億9764万	+6.16%
05/14	15:10 中期経営計画の策定に関するお知らせ
05/14	15:00 2025年3月期決算短信〔日本基準〕(連結)
05/14	15:00 2025年3月期決算説明資料
05/14	15:00 剰余金の配当(増配)に関するお知らせ
05/14	2,197	2,359	2,146	2,280	+4.49%	37,700	258億6272万	+8.88%
05/13	2,239	2,239	2,182	2,182	-0.86%	10,300	247億5108万	+4.75%
05/12	2,195	2,267	2,153	2,201	-0.63%	86,300	249億6660万	+5.77%
05/09	2,185	2,217	2,170	2,215	+2.17%	13,200	251億2540万	+6.44%
05/08	2,148	2,175	2,126	2,168	+1.36%	5,900	245億9227万	+4.18%
05/07	2,116	2,150	2,115	2,139	+0.66%	12,300	242億6331万	+2.69%
05/02	2,136	2,157	2,117	2,125	-0.51%	6,500	241億451万	+1.72%
05/01	2,134	2,150	2,117	2,136	-0.42%	12,200	242億2928万	+1.71%
04/30	2,158	2,158	2,134	2,145	-0.6%	7,000	243億3137万	+1.66%
04/28	2,178	2,182	2,158	2,158	-0.87%	8,600	244億7884万	+1.94%
04/25	2,193	2,193	2,169	2,177	+0.23%	7,500	246億9436万	+2.5%
04/24	2,175	2,184	2,170	2,172	-0.55%	4,600	246億3764万	+1.92%
04/23	2,197	2,197	2,168	2,184	+0.83%	9,200	247億7376万	+2.15%
04/22	2,105	2,166	2,105	2,166	+2.31%	11,400	245億6958万	+0.98%
04/21	2,110	2,126	2,080	2,117	-0.28%	8,500	240億1376万	-1.67%
04/18	2,017	2,126	2,017	2,123	+6.31%	17,200	240億8182万	-1.8%
04/17	1,982	1,997	1,970	1,997	+0.3%	14,100	226億5257万	-8.01%
04/16	2,003	2,017	1,991	1,991	-0.6%	5,600	225億8451万	-8.88%
04/15	2,010	2,015	1,999	2,003	0%	8,800	227億2062万	-8.87%
04/14	1,998	2,016	1,984	2,003	+1.16%	7,400	227億2062万	-9.45%
04/11	1,948	1,989	1,898	1,980	-0.4%	18,400	224億5973万	-11.09%
04/10	2,030	2,046	1,980	1,988	+5.69%	17,700	225億5048万	-11.41%
04/09	1,919	1,922	1,868	1,881	-4.27%	26,000	213億3674万	-16.73%
04/08	1,928	1,995	1,892	1,965	+6.33%	22,700	222億8958万	-13.7%
04/07	1,846	1,876	1,800	1,848	-7.92%	43,800	209億6241万	-19.37%
04/04	2,098	2,100	1,993	2,007	-6.21%	46,400	227億6600万	-13.12%
04/03	2,152	2,159	2,120	2,140	-2.82%	20,400	242億7466万	-7.88%
04/02	2,238	2,238	2,186	2,202	-0.81%	10,900	249億7794万	-5.45%
04/01	2,211	2,238	2,208	2,220	+0.41%	17,800	251億8212万	-4.84%
03/31	2,266	2,266	2,210	2,211	-3.66%	30,800	250億8003万	-5.35%
03/28	2,320	2,330	2,286	2,295	-3.57%	53,000	260億3287万	-1.92%
03/27	2,376	2,390	2,357	2,380	-0.25%	30,800	269億9705万	+1.67%
03/26	2,351	2,386	2,333	2,386	+2.23%	31,900	270億6511万	+2.05%
03/25	2,349	2,349	2,328	2,334	+0.52%	19,200	264億7526万	-0.04%
03/24	2,370	2,370	2,320	2,322	-1.57%	46,000	263億3914万	-0.56%
03/21	2,358	2,360	2,338	2,359	+0.73%	15,300	267億5884万	+0.94%
03/19	2,326	2,354	2,322	2,342	-1.35%	38,500	265億6600万	+0.17%
03/18	2,362	2,380	2,362	2,374	+0.51%	18,100	269億2899万	+1.5%
03/17	2,350	2,364	2,340	2,362	+0.94%	23,300	267億9287万	+0.98%
03/14	2,340	2,344	2,329	2,340	-0.21%	12,700	265億4332万	+0.04%
03/13	2,336	2,351	2,332	2,345	+0.09%	7,200	266億3万	+0.26%
03/12	2,330	2,346	2,321	2,343	+0.73%	12,900	265億7735万	+0.21%
03/11	2,333	2,333	2,295	2,326	-0.98%	35,500	263億8451万	-0.51%
03/10	2,368	2,369	2,339	2,349	-0.63%	23,000	266億4541万	+0.38%
03/07	2,381	2,388	2,350	2,364	-1.87%	16,800	268億1556万	+0.98%
03/06	2,387	2,409	2,385	2,409	+1.39%	9,800	273億2600万	+2.86%
03/05	2,335	2,378	2,335	2,376	+1.76%	6,200	269億5168万	+1.54%
03/04	2,350	2,358	2,335	2,335	-0.21%	6,700	264億8660万	-0.26%
03/03	2,330	2,343	2,310	2,340	+2.32%	10,400	265億4332万	-0.09%
02/28	2,317	2,328	2,285	2,287	-1.68%	12,300	259億4212万	-2.39%
02/27	2,300	2,326	2,300	2,326	+1.26%	5,100	263億8451万	-0.85%
02/26	2,314	2,314	2,287	2,297	-0.73%	17,300	260億5556万	-2.17%
02/25	2,274	2,318	2,274	2,314	+1.22%	36,200	262億4839万	-1.49%
02/21	2,301	2,307	2,282	2,286	-0.95%	57,500	259億3078万	-2.72%
02/20	2,304	2,335	2,304	2,308	-0.13%	43,600	261億8033万	-1.87%
02/19	2,325	2,330	2,307	2,311	+0.22%	31,900	262億1436万	-1.83%
02/18	2,327	2,327	2,289	2,306	-0.65%	27,700	261億5764万	-2.08%
02/17	2,331	2,355	2,321	2,321	-0.77%	28,400	263億2779万	-1.53%
02/14	2,370	2,384	2,339	2,339	-0.68%	24,500	265億3197万	-0.85%
02/13	2,380	2,389	2,353	2,355	-1.38%	19,100	267億1347万	-0.21%
02/12	18:05 組織変更ならびに役員の管掌変更および人事異動に関するお知らせ
02/12	15:00 2025年3月期第3四半期決算説明資料
02/12	15:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	2,386	2,433	2,386	2,388	+0.67%	26,500	270億8780万	+1.1%
02/10	2,381	2,385	2,370	2,372	-0.04%	16,400	269億630万	+0.42%
02/07	2,359	2,396	2,359	2,373	+0.59%	12,500	269億1765万	+0.38%
02/06	2,350	2,377	2,343	2,359	+0.9%	9,100	267億5884万	-0.3%
02/05	2,341	2,361	2,332	2,338	+0.34%	8,000	265億2063万	-1.23%
02/04	2,356	2,365	2,330	2,330	-0.09%	7,700	264億2988万	-1.65%
02/03	2,365	2,373	2,332	2,332	-1.77%	15,100	264億5257万	-1.6%
01/31	2,398	2,398	2,365	2,374	-0.13%	6,400	269億2899万	+0.13%
01/30	2,398	2,398	2,377	2,377	-0.83%	11,100	269億6302万	+0.3%
01/29	2,381	2,398	2,378	2,397	+1.22%	10,300	271億8989万	+1.14%
01/28	2,390	2,413	2,345	2,368	-0.92%	10,400	268億6093万	-0.04%
01/27	2,379	2,409	2,370	2,390	+1.23%	8,300	271億1048万	+0.8%
01/24	2,370	2,376	2,359	2,361	+0.17%	6,400	267億8153万	-0.42%
01/23	2,377	2,377	2,355	2,357	-0.72%	8,100	267億3615万	-0.63%
01/22	2,366	2,377	2,361	2,374	+0.51%	9,100	269億2899万	+0.08%
01/21	2,355	2,374	2,355	2,362	+0.9%	7,900	267億9287万	-0.38%
01/20	2,345	2,358	2,340	2,341	+0.52%	8,600	265億5466万	-1.27%
01/17	2,333	2,352	2,322	2,329	-0.6%	12,100	264億1854万	-1.77%
01/16	2,343	2,368	2,336	2,343	0%	10,400	265億7735万	-1.14%
01/15	2,344	2,355	2,341	2,343	-0.04%	3,700	265億7735万	-1.06%
01/14	2,352	2,376	2,344	2,344	-0.47%	10,500	265億8869万	-0.97%
01/10	2,351	2,374	2,351	2,355	-0.3%	6,900	267億1347万	-0.46%
01/09	2,371	2,374	2,356	2,362	-0.76%	18,400	267億9287万	-0.08%
01/08	2,398	2,412	2,380	2,380	-0.75%	9,100	269億9705万	+0.76%
01/07	2,405	2,416	2,392	2,398	-0.21%	11,400	272億123万	+1.65%
01/06	2,435	2,435	2,401	2,403	-0.5%	12,600	272億5794万	+2.08%
2024
12/30	2,421	2,435	2,405	2,415	-0.08%	8,600	273億9406万	+2.72%
12/27	2,394	2,432	2,394	2,417	+1.38%	12,200	274億1675万	+2.94%
12/26	2,393	2,393	2,369	2,384	-0.54%	9,900	270億4242万	+1.71%
12/25	2,375	2,397	2,347	2,397	+1.96%	14,800	271億8989万	+2.35%
12/24	2,357	2,372	2,351	2,351	+0.04%	5,100	266億6809万	+0.56%
12/23	2,365	2,365	2,335	2,350	+0.38%	10,300	266億5675万	+0.56%
12/20	2,395	2,395	2,341	2,341	-1.6%	13,400	265億5466万	+0.21%
12/19	2,370	2,397	2,370	2,379	-0.42%	7,400	269億8571万	+1.84%
12/18	2,416	2,419	2,384	2,389	-1.08%	10,100	270億9914万	+2.31%
12/17	2,397	2,420	2,369	2,415	+1.34%	11,200	273億9406万	+3.34%
12/16	2,391	2,431	2,383	2,383	+0.08%	20,500	270億3108万	+2.01%
12/13	2,330	2,381	2,330	2,381	+0.51%	12,200	270億839万	+1.84%

7637 白銅

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