日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2020
07/09	15:00 当社株式の上場廃止のお知らせ
07/09	2,989	2,998	2,989	2,989	+0.03%	400	82億1975万	0%
07/06	2,988	2,988	2,988	2,988	+0.03%	200	82億1700万	-0.03%
07/03	2,987	2,988	2,987	2,987	-0.23%	700	82億1425万	-0.07%
07/02	2,994	2,994	2,994	2,994	+0.27%	100	82億3350万	+0.17%
07/01	2,986	2,986	2,986	2,986	0%	100	82億1150万	-0.07%
06/30	2,986	2,986	2,986	2,986	+0.03%	400	82億1150万	-0.1%
06/29	16:00 支配株主等に関する事項について
06/29	2,985	2,985	2,985	2,985	0%	1,000	82億875万	-0.1%
06/26	2,985	2,985	2,985	2,985	0%	500	82億875万	-0.1%
06/25	2,985	2,985	2,985	2,985	-0.1%	500	82億875万	-0.1%
06/24	2,988	2,988	2,988	2,988	-0.2%	100	82億1700万	0%
06/23	13:00 株式併合並びに単元株式数の定めの廃止及び定款の一部変更の承認決議に関するお知らせ
06/23	2,996	2,996	2,994	2,994	+0.27%	200	82億3350万	+0.2%
06/22	2,986	2,986	2,986	2,986	-0.37%	100	82億1150万	-0.07%
06/18	2,997	2,997	2,997	2,997	0%	100	82億4175万	+0.33%
06/16	2,997	2,997	2,997	2,997	+0.4%	100	82億4175万	+0.37%
06/15	2,985	2,985	2,985	2,985	0%	100	82億875万	+0.03%
06/03	2,985	2,985	2,985	2,985	-0.43%	100	82億875万	+0.07%
06/01	2,998	2,998	2,998	2,998	+0.4%	100	82億4450万	+0.57%
05/29	2,986	2,986	2,986	2,986	+0.4%	100	82億1150万	+0.23%
05/28	2,985	2,985	2,974	2,974	-0.37%	3,200	81億7850万	-0.17%
05/27	2,986	2,986	2,985	2,985	+0.17%	300	82億875万	+0.17%
05/26	2,985	2,985	2,980	2,980	-0.5%	300	81億9500万	0%
05/25	2,995	2,995	2,995	2,995	0%	100	82億3625万	+0.57%
05/22	2,995	2,995	2,995	2,995	+0.34%	100	82億3625万	+0.64%
05/20	15:00 役員の異動に関するお知らせ
05/20	2,985	2,985	2,985	2,985	-0.47%	100	82億875万	+0.3%
05/19	2,999	2,999	2,999	2,999	+0.13%	200	82億4725万	+0.74%
05/18	2,995	2,995	2,995	2,995	+0.34%	100	82億3625万	+0.64%
05/14	2,985	2,985	2,985	2,985	0%	100	82億875万	+0.3%
05/11	2,984	2,985	2,984	2,985	+0.07%	200	82億875万	+0.27%
05/08	2,983	2,983	2,983	2,983	-0.4%	300	82億325万	+0.2%
05/07	16:00 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に関するお知らせ
05/07	16:00 自己株式の消却に関するお知らせ
05/07	16:00 2020年3月期業績予想と実績の差異に関するお知らせ
05/07	16:00 2020年3月期決算短信[日本基準](連結)
05/07	2,995	2,995	2,993	2,995	+0.5%	400	82億3625万	+0.6%
04/23	2,980	2,980	2,980	2,980	+0.17%	200	81億9500万	+0.1%
04/22	2,994	2,994	2,975	2,975	-0.83%	1,100	81億8125万	-0.1%
04/17	3,000	3,000	3,000	3,000	+0.67%	100	82億5000万	+0.7%
04/15	2,980	2,980	2,980	2,980	+0.37%	1,200	81億9500万	+0.07%
04/03	2,969	2,969	2,969	2,969	-0.87%	100	81億6475万	-0.34%
04/01	2,995	2,995	2,995	2,995	+0.84%	100	82億3625万	+0.5%
03/31	2,970	2,970	2,970	2,970	+0.03%	4,400	81億6750万	-0.34%
03/30	2,966	2,969	2,966	2,969	+0.3%	1,400	81億6475万	-0.4%
03/27	2,960	2,960	2,960	2,960	+0.27%	800	81億4000万	-0.74%
03/25	2,950	2,960	2,948	2,952	+0.27%	400	81億1800万	-1.04%
03/24	16:00 三菱瓦斯化学株式会社による当社株券に対する公開買付けの結果並びに親会社及びその他の関係会社の異動に関するお知らせ
03/24	2,960	2,960	2,944	2,944	-0.24%	200	80億9600万	-1.37%
03/23	2,964	2,965	2,912	2,951	-1.01%	21,200	81億1525万	-1.21%
03/19	2,971	2,981	2,970	2,981	-0.2%	1,300	81億9775万	-0.27%
03/18	2,960	2,987	2,960	2,987	+0.2%	1,700	82億1425万	-0.07%
03/17	2,941	2,981	2,941	2,981	+1.02%	6,700	81億9775万	-0.27%
03/16	2,980	2,983	2,950	2,951	+0.37%	3,300	81億1525万	-1.3%
03/13	2,993	2,993	2,935	2,940	-1.77%	9,700	80億8500万	-1.14%
03/12	2,993	2,993	2,993	2,993	-0.07%	200	82億3075万	+1.87%
03/11	2,993	2,995	2,993	2,995	+0.07%	1,800	82億3625万	+3.81%
03/10	2,993	2,993	2,993	2,993	0%	1,400	82億3075万	+5.8%
03/09	2,993	2,994	2,993	2,993	0%	900	82億3075万	+7.97%
03/06	2,993	2,998	2,993	2,993	0%	1,800	82億3075万	+10.24%
03/05	2,994	2,997	2,993	2,993	-0.03%	2,500	82億3075万	+12.56%
03/04	2,995	2,995	2,993	2,994	0%	5,000	82億3350万	+15.15%
03/03	2,994	2,995	2,994	2,994	0%	2,700	82億3350万	+17.78%
03/02	2,995	2,995	2,993	2,994	-0.07%	1,500	82億3350万	+20.63%
02/28	2,994	2,996	2,994	2,996	+0.07%	2,800	82億3900万	+23.7%
02/27	2,994	2,994	2,994	2,994	0%	16,100	82億3350万	+26.76%
02/26	2,994	2,995	2,993	2,994	+0.03%	12,500	82億3350万	+30.06%
02/25	2,993	2,994	2,993	2,993	-0.07%	15,500	82億3075万	+33.56%
02/21	2,995	2,995	2,995	2,995	0%	600	82億3625万	+37.39%
02/20	2,993	2,995	2,993	2,995	+0.07%	6,000	82億3625万	+41.41%
02/19	2,993	2,995	2,993	2,993	0%	4,100	82億3075万	+45.29%
02/18	2,993	2,995	2,993	2,993	-0.03%	2,400	82億3075万	+49.87%
02/17	2,993	2,994	2,993	2,994	+0.03%	10,800	82億3350万	+55.13%
02/14	2,993	2,994	2,993	2,993	0%	26,500	82億3075万	+60.65%
02/13	2,993	2,994	2,993	2,993	0%	13,900	82億3075万	+66.74%
02/12	2,993	2,994	2,993	2,993	0%	20,900	82億3075万	+73.21%
02/10	2,994	2,994	2,992	2,993	0%	39,900	82億3075万	+80.3%
02/07	2,994	2,995	2,991	2,993	+17.33%	145,900	82億3075万	+87.88%
02/06	2,551	2,551	2,551	2,551	+24.38%	4,500	70億1525万	+67.39%
02/05	16:00 三菱瓦斯化学株式会社による当社株券に対する公開買付けの開始に関する意見表明のお知らせ
02/05	16:00 2020年3月期の期末配当予想の修正(無配)に関するお知らせ
02/05	16:00 2020年3月期第3四半期決算短信[日本基準](連結)
02/05	1,651	2,051	1,651	2,051	+24.23%	22,400	56億4025万	+39.24%
02/04	1,596	1,685	1,596	1,651	+3.45%	1,700	45億4025万	+14.57%
02/03	1,556	1,641	1,550	1,596	+0.95%	2,300	43億8900万	+11.92%
01/31	1,575	1,593	1,575	1,581	+0.38%	900	43億4775万	+11.89%
01/30	1,582	1,589	1,530	1,575	-0.38%	3,300	43億3125万	+12.42%
01/29	1,549	1,599	1,549	1,581	+3.33%	2,700	43億4775万	+13.74%
01/28	1,522	1,538	1,516	1,530	+0.07%	1,600	42億750万	+11.03%
01/27	1,501	1,529	1,500	1,529	+1.87%	1,500	42億475万	+11.85%
01/24	1,501	1,521	1,497	1,501	+0.07%	1,900	41億2775万	+10.69%
01/23	1,500	1,515	1,500	1,500	+0.6%	700	41億2500万	+11.44%
01/22	1,479	1,500	1,479	1,491	+0.81%	1,200	41億25万	+11.52%
01/21	1,476	1,479	1,476	1,479	+0.48%	200	40億6725万	+11.37%
01/20	1,472	1,472	1,472	1,472	+0.48%	500	40億4800万	+11.6%
01/17	1,467	1,494	1,464	1,465	+0.34%	1,900	40億2875万	+11.83%
01/16	1,536	1,536	1,453	1,460	-4.95%	6,100	40億1500万	+12.14%
01/15	1,475	1,649	1,475	1,536	+7.19%	13,100	42億2400万	+18.7%
01/14	1,329	1,499	1,329	1,433	+9.22%	8,300	39億4075万	+11.69%
01/10	1,312	1,312	1,312	1,312	-0.53%	200	36億800万	+2.82%
01/09	1,301	1,320	1,301	1,319	+1.38%	1,200	36億2725万	+3.53%
01/08	1,307	1,310	1,301	1,301	-0.46%	600	35億7775万	+2.28%
01/07	1,305	1,307	1,301	1,307	+0.46%	700	35億9425万	+2.91%
01/06	1,300	1,301	1,300	1,301	-0.08%	300	35億7775万	+2.52%
2019
12/30	1,278	1,302	1,278	1,302	+1.88%	1,200	35億8050万	+2.76%
12/27	1,274	1,278	1,274	1,278	+0.71%	300	35億1450万	+1.11%
12/25	1,269	1,269	1,268	1,269	+0.08%	1,300	34億8975万	+0.4%
12/24	1,274	1,274	1,268	1,268	+0.48%	200	34億8700万	+0.32%
12/20	1,262	1,262	1,262	1,262	-1.25%	100	34億7050万	-0.16%
12/19	1,268	1,278	1,268	1,278	-0.78%	200	35億1450万	+1.19%
12/18	1,288	1,288	1,288	1,288	0%	300	35億4200万	+1.98%

7891 日本ユピカ

IR情報

2019/12/18～2020/07/09

IR情報＆株価推移

開示資料

決算

株式

チャート