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
05/23	2,550	2,569	2,509	2,535	+0.64%	168,400	2354億2747万	+6.29%
05/22	2,511	2,568	2,497	2,519	+0.32%	157,200	2339億4154万	+6.15%
05/21	2,534	2,536	2,473	2,511	+0.44%	196,200	2331億9857万	+6.35%
05/20	2,567	2,567	2,488	2,500	-1.69%	226,000	2321億7700万	+6.43%
05/19	2,560	2,595	2,539	2,543	+0.2%	323,500	2361億7044万	+8.72%
05/16	13:00 2025年3月期決算説明会資料
05/16	2,425	2,562	2,405	2,538	+4.14%	373,400	2357億609万	+9.49%
05/15	2,485	2,491	2,422	2,437	-2.01%	267,400	2263億2613万	+5.91%
05/14	2,406	2,544	2,401	2,487	+7.85%	762,700	2309億6967万	+8.94%
05/13	2,322	2,338	2,277	2,306	+0.79%	357,000	2141億6006万	+1.68%
05/12	2,383	2,408	2,260	2,288	-3.78%	583,000	2124億8839万	+0.97%
05/09	15:30 剰余金の配当(特別配当)に関するお知らせ
05/09	15:30 2025年3月期決算説明資料
05/09	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/09	2,348	2,424	2,293	2,378	+1.75%	393,300	2208億4676万	+4.8%
05/08	2,328	2,359	2,325	2,337	+0.52%	210,900	2170億3905万	+3%
05/07	2,317	2,367	2,296	2,325	+0.35%	168,600	2159億2461万	+2.38%
05/02	2,333	2,339	2,288	2,317	-0.69%	226,100	2151億8164万	+1.71%
05/01	2,349	2,349	2,302	2,333	-0.04%	138,600	2166億6757万	+2.06%
04/30	2,305	2,337	2,286	2,334	+1.88%	396,700	2167億6044万	+1.74%
04/28	2,308	2,323	2,274	2,291	-0.74%	229,100	2127億6700万	-0.3%
04/25	2,329	2,345	2,296	2,308	-0.13%	177,800	2143億4580万	+0.13%
04/24	2,366	2,373	2,307	2,311	-1.83%	202,200	2146億2441万	+0.13%
04/23	2,357	2,365	2,328	2,354	+0.9%	152,000	2186億1786万	+1.9%
04/22	15:30 代表取締役の異動及び役員人事に関するお知らせ
04/22	2,319	2,338	2,301	2,333	+0.34%	132,700	2166億6757万	+1.04%
04/21	2,422	2,425	2,325	2,325	-4.4%	264,700	2159億2461万	+0.69%
04/18	2,358	2,450	2,348	2,432	+3.71%	280,400	2258億6178万	+5.24%
04/17	2,218	2,357	2,216	2,345	+4.41%	240,200	2177億8202万	+1.78%
04/16	2,270	2,306	2,239	2,246	+0.4%	290,100	2085億8781万	-2.43%
04/15	2,248	2,275	2,225	2,237	+0.77%	75,600	2077億5197万	-2.87%
04/14	2,254	2,289	2,215	2,220	+0.36%	160,500	2061億7317万	-3.65%
04/11	2,155	2,218	2,120	2,212	-1.16%	173,600	2054億3020万	-4.2%
04/10	2,220	2,254	2,154	2,238	+10.79%	415,600	2078億4485万	-3.28%
04/09	2,076	2,085	1,962	2,020	-3.86%	316,000	1875億9901万	-12.86%
04/08	2,076	2,123	2,074	2,101	+5.79%	282,800	1951億2155万	-9.83%
04/07	1,984	2,030	1,944	1,986	-6.63%	286,800	1844億4140万	-15.2%
04/04	2,191	2,209	2,089	2,127	-5.55%	244,100	1975億3619万	-9.68%
04/03	2,289	2,292	2,245	2,252	-4.58%	182,400	2091億4504万	-4.78%
04/02	2,364	2,391	2,327	2,360	-1.09%	178,800	2191億7508万	-0.51%
04/01	2,394	2,421	2,373	2,386	-0.13%	204,200	2215億8972万	+0.38%
03/31	2,449	2,477	2,377	2,389	-3.9%	255,300	2218億6834万	+0.42%
03/28	2,527	2,527	2,458	2,486	-1.62%	205,800	2308億7680万	+4.28%
03/27	2,489	2,544	2,472	2,527	-0.47%	347,500	2346億8451万	+5.95%
03/26	2,441	2,545	2,441	2,539	+4.31%	444,100	2357億9896万	+6.5%
03/25	2,460	2,490	2,431	2,434	-1.06%	276,800	2260億4752万	+2.1%
03/24	2,400	2,491	2,370	2,460	+3.49%	316,500	2284億6216万	+3.14%
03/21	2,392	2,412	2,351	2,377	+0.42%	1,197,800	2207億5389万	-0.34%
03/19	2,375	2,396	2,355	2,367	+1.72%	174,700	2198億2518万	-0.84%
03/18	2,354	2,403	2,327	2,327	-0.6%	249,400	2161億1035万	-2.55%
03/17	2,385	2,405	2,341	2,341	-1.06%	204,000	2174億1054万	-1.72%
03/14	2,255	2,385	2,255	2,366	+4.46%	242,000	2197億3231万	-0.25%
03/13	2,289	2,292	2,248	2,265	-1.22%	195,900	2103億5236万	-3.94%
03/12	2,304	2,317	2,254	2,293	+0.7%	335,400	2129億5274万	-2.34%
03/11	2,238	2,284	2,199	2,277	+0.84%	261,300	2114億6681万	-2.57%
03/10	17:30 当社新潟工場(新産)における火災発生に関するお知らせ
03/10	2,314	2,332	2,247	2,258	-3.26%	242,800	2097億226万	-3.09%
03/07	2,314	2,365	2,314	2,334	+0.26%	176,100	2167億6044万	+0.47%
03/06	2,368	2,387	2,328	2,328	-0.43%	97,700	2162億322万	+0.61%
03/05	2,383	2,397	2,325	2,338	+0.04%	191,700	2171億3193万	+1.48%
03/04	2,386	2,404	2,314	2,337	-1.97%	303,000	2170億3905万	+1.92%
03/03	2,345	2,507	2,345	2,384	+2.49%	571,300	2214億398万	+4.42%
02/28	2,360	2,379	2,311	2,326	-1.65%	282,500	2160億1748万	+2.47%
02/27	2,394	2,411	2,334	2,365	-3.23%	331,600	2196億3944万	+4.65%
02/26	2,461	2,480	2,399	2,444	-0.93%	408,900	2269億7623万	+8.67%
02/25	2,450	2,495	2,443	2,467	+0.53%	313,500	2291億1226万	+10.58%
02/21	2,499	2,500	2,450	2,454	-1.84%	183,700	2279億494万	+10.99%
02/20	2,502	2,537	2,460	2,500	-0.68%	156,000	2321億7700万	+14.05%
02/19	2,500	2,538	2,482	2,517	+0.68%	205,300	2337億5580万	+15.99%
02/18	2,560	2,569	2,488	2,500	-1.81%	254,900	2321億7700万	+16.33%
02/17	2,489	2,626	2,482	2,546	+3.29%	439,200	2364億4905万	+19.59%
02/14	2,448	2,499	2,418	2,465	+0.53%	265,500	2289億2652万	+16.94%
02/13	2,403	2,469	2,388	2,452	+1.28%	292,900	2277億1920万	+17.15%
02/12	2,427	2,456	2,392	2,421	+0.58%	399,200	2248億4020万	+16.39%
02/10	2,352	2,414	2,277	2,407	+11.69%	1,171,900	2235億4001万	+16.39%
02/07	15:30 2025年3月期第3四半期決算説明資料
02/07	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	2,100	2,158	2,100	2,155	+2.91%	370,500	2001億3657万	+4.76%
02/06	2,034	2,094	2,034	2,094	+2.95%	176,700	1944億7145万	+1.8%
02/05	1,998	2,036	1,983	2,034	+1.9%	206,200	1888億9920万	-1.26%
02/04	2,054	2,070	1,991	1,996	-1.92%	168,700	1853億7011万	-3.43%
02/03	2,066	2,068	2,021	2,035	-2.72%	196,700	1889億9207万	-1.97%
01/31	2,099	2,120	2,085	2,092	+0.29%	87,200	1942億8571万	+0.34%
01/30	2,079	2,107	2,066	2,086	-0.62%	107,600	1937億2848万	-0.05%
01/29	2,070	2,122	2,061	2,099	+1.21%	316,900	1949億3580万	+0.48%
01/28	2,065	2,106	2,055	2,074	+0.44%	185,200	1926億1403万	-0.81%
01/27	2,083	2,083	2,052	2,065	-1.67%	252,600	1917億7820万	-1.24%
01/24	2,066	2,102	2,061	2,100	+1.65%	216,600	1950億2868万	+0.43%
01/23	2,060	2,092	2,025	2,066	+0.54%	147,500	1918億7107万	-1.05%
01/22	2,078	2,079	2,018	2,055	-1.77%	234,300	1908億4949万	-1.49%
01/21	2,011	2,098	2,007	2,092	+4.18%	244,000	1942億8571万	+0.34%
01/20	1,963	2,022	1,949	2,008	+1.93%	219,500	1864億8456万	-3.51%
01/17	1,965	1,981	1,939	1,970	0%	162,600	1829億5547万	-5.29%
01/16	1,956	1,983	1,952	1,970	+1.03%	174,700	1829億5547万	-5.38%
01/15	1,996	2,000	1,950	1,950	-1.76%	245,300	1810億9806万	-6.39%
01/14	1,999	2,009	1,962	1,985	-0.8%	177,400	1843億4853万	-4.89%
01/10	2,035	2,056	1,994	2,001	-1.91%	160,300	1858億3447万	-4.21%
01/09	2,100	2,109	2,040	2,040	-2.21%	93,700	1894億5643万	-2.3%
01/08	2,078	2,095	2,055	2,086	-1%	155,200	1937億2848万	0%
01/07	2,128	2,133	2,094	2,107	-1.27%	174,000	1956億7877万	+1.1%
01/06	2,141	2,170	2,126	2,134	-0.28%	113,400	1981億8628万	+2.69%
2024
12/30	2,185	2,198	2,132	2,140	-0.74%	227,100	1987億4351万	+3.43%
12/27	2,163	2,178	2,144	2,156	+0.14%	102,900	2002億2944万	+4.61%
12/26	2,221	2,221	2,143	2,153	-3.32%	177,800	1999億5083万	+4.82%
12/25	2,191	2,227	2,169	2,227	+0.59%	167,400	2068億2327万	+8.85%
12/24	2,262	2,262	2,192	2,214	-2.12%	272,300	2056億1595万	+8.69%
12/23	2,149	2,267	2,148	2,262	+6.4%	379,100	2100億7374万	+11.43%
12/20	2,159	2,178	2,120	2,126	-1.35%	239,900	1974億4332万	+5.25%

7906 ヨネックス

IR情報

2024/12/20～2025/05/23

IR情報＆株価推移

開示資料

決算

株式

チャート