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
05/02	2,490	2,508	2,469	2,473	-0.32%	276,700	2089億6899万	+5.28%
05/01	2,472	2,494	2,458	2,481	+0.36%	347,800	2096億4500万	+5.35%
04/30	2,460	2,476	2,438	2,472	+0.82%	252,400	2088億8449万	+4.7%
04/28	2,433	2,469	2,433	2,452	+0.99%	212,000	2071億9449万	+3.59%
04/25	2,444	2,453	2,413	2,428	+1.04%	417,000	2051億6649万	+2.32%
04/24	2,410	2,436	2,400	2,403	+0.21%	298,500	2030億5398万	+0.88%
04/23	2,369	2,443	2,369	2,398	+2.65%	717,000	2026億3148万	+0.25%
04/22	2,300	2,337	2,295	2,336	+1.48%	241,000	1973億9247万	-2.71%
04/21	2,314	2,319	2,300	2,302	-1.58%	231,600	1945億1946万	-4.56%
04/18	2,280	2,348	2,275	2,339	+3.13%	461,500	1976億4597万	-3.47%
04/17	2,244	2,272	2,234	2,268	+1.07%	257,500	1916億4645万	-6.74%
04/16	2,241	2,258	2,234	2,244	-0.18%	231,500	1896億1845万	-8.11%
04/15	2,265	2,271	2,247	2,248	+0.31%	241,400	1899億5645万	-8.39%
04/14	2,250	2,274	2,241	2,241	+0.49%	234,900	1893億6495万	-9.2%
04/11	2,206	2,237	2,169	2,230	-1.98%	282,200	1884億3545万	-10.15%
04/10	2,351	2,351	2,262	2,275	+6.66%	458,100	1922億3795万	-8.85%
04/09	2,148	2,169	2,095	2,133	-2.96%	685,800	1802億3893万	-14.92%
04/08	2,125	2,219	2,124	2,198	+6.34%	510,800	1857億3144万	-12.92%
04/07	2,065	2,147	2,031	2,067	-8.98%	930,900	1746億6191万	-18.53%
04/04	2,301	2,330	2,218	2,271	-4.54%	530,700	1918億9995万	-11.08%
04/03	2,357	2,400	2,347	2,379	-4.19%	492,800	2010億2598万	-7.22%
04/02	2,506	2,519	2,464	2,483	-0.92%	370,500	2098億1400万	-3.35%
04/01	2,545	2,563	2,499	2,506	-0.48%	283,300	2117億5750万	-2.53%
03/31	2,532	2,539	2,494	2,518	-2.37%	359,100	2127億7150万	-2.06%
03/28	2,571	2,587	2,553	2,579	-2.13%	459,400	2179億2602万	+0.39%
03/27	2,638	2,640	2,614	2,635	+0.19%	359,400	2226億5803万	+2.69%
03/26	2,638	2,642	2,611	2,630	+0.73%	330,200	2222億3553万	+2.73%
03/25	2,600	2,618	2,590	2,611	+0.62%	309,800	2206億3002万	+2.23%
03/24	2,650	2,652	2,588	2,595	-2.11%	465,700	2192億7802万	+1.8%
03/21	2,669	2,675	2,651	2,651	-0.45%	439,500	2240億1003万	+4.12%
03/19	2,628	2,680	2,622	2,663	+1.33%	377,200	2250億2403万	+4.84%
03/18	2,635	2,659	2,617	2,628	+0.92%	391,800	2220億6653万	+3.67%
03/17	2,576	2,611	2,576	2,604	+1.17%	285,000	2200億3852万	+2.8%
03/14	2,560	2,575	2,552	2,574	+0.35%	240,000	2175億351万	+1.58%
03/13	2,545	2,569	2,543	2,565	+1.22%	330,100	2167億4301万	+1.22%
03/12	2,513	2,536	2,505	2,534	-0.16%	416,200	2141億2351万	0%
03/11	2,550	2,562	2,503	2,538	-2.05%	396,500	2144億6151万	+0.16%
03/10	2,600	2,607	2,582	2,591	+0.27%	246,400	2189億4002万	+2.13%
03/07	2,561	2,595	2,560	2,584	-0.08%	316,700	2183億4852万	+1.81%
03/06	2,596	2,623	2,581	2,586	+0.98%	415,100	2185億1752万	+1.81%
03/05	2,541	2,575	2,536	2,561	+0.83%	406,600	2164億501万	+0.83%
03/04	2,537	2,555	2,518	2,540	+0.12%	292,600	2146億3051万	0%
03/03	2,513	2,537	2,510	2,537	+2.01%	267,500	2143億7701万	-0.08%
02/28	2,518	2,541	2,487	2,487	-1.47%	457,500	2101億5200万	-2.05%
02/27	2,512	2,526	2,510	2,524	+1.37%	274,300	2132億7850万	-0.63%
02/26	2,541	2,560	2,481	2,490	-2.01%	416,700	2104億550万	-1.97%
02/25	2,600	2,642	2,539	2,541	+1.15%	964,300	2147億1501万	-0.04%
02/21	2,487	2,533	2,476	2,512	+1.91%	523,300	2122億6450万	-1.1%
02/20	2,525	2,525	2,465	2,465	-1.95%	356,000	2082億9299万	-2.91%
02/19	2,493	2,529	2,482	2,514	+1.37%	446,400	2124億3350万	-1.02%
02/18	2,468	2,489	2,466	2,480	+0.69%	293,500	2095億6050万	-2.32%
02/17	2,511	2,515	2,463	2,463	-1.4%	338,500	2081億2399万	-3.07%
02/14	2,519	2,533	2,488	2,498	-0.75%	322,500	2110億8150万	-1.85%
02/13	2,507	2,523	2,505	2,517	+0.44%	325,200	2126億8700万	-1.22%
02/12	2,529	2,538	2,485	2,506	-0.87%	391,200	2117億5750万	-1.8%
02/10	2,547	2,547	2,498	2,528	-2.66%	528,000	2136億1651万	-1.13%
02/07	17:25 (訂正)「2025年3月期第3四半期決算補足説明資料」の一部訂正について
02/07	14:00 業績連動型株式報酬制度における株式取得に係る事項の決定に関するお知らせ
02/07	14:00 2025年3月期第3四半期決算補足説明資料
02/07	14:00 2025年3月期第3四半期決算短信〔IFRS〕(連結)
02/07	2,630	2,646	2,552	2,597	-0.99%	625,000	2194億4702万	+1.41%
02/06	2,560	2,623	2,553	2,623	+2.46%	385,300	2216億4402万	+2.34%
02/05	2,563	2,585	2,545	2,560	-0.31%	429,300	2163億2051万	-0.08%
02/04	2,588	2,589	2,554	2,568	+0.98%	376,700	2169億9651万	+0.23%
02/03	2,583	2,589	2,543	2,543	-2.64%	380,900	2148億8401万	-0.74%
01/31	2,627	2,632	2,607	2,612	-0.53%	164,000	2207億1452万	+1.87%
01/30	2,602	2,626	2,599	2,626	+0.38%	184,700	2218億9753万	+2.5%
01/29	2,581	2,629	2,578	2,616	+1.28%	349,200	2210億5252万	+2.19%
01/28	2,572	2,591	2,562	2,583	+0.35%	220,800	2182億6402万	+0.98%
01/27	2,550	2,592	2,528	2,574	+2.02%	420,200	2175億351万	+0.66%
01/24	2,540	2,546	2,508	2,523	-0.16%	229,700	2131億9400万	-1.37%
01/23	2,510	2,539	2,510	2,527	+0.36%	274,500	2135億3201万	-1.29%
01/22	2,518	2,524	2,502	2,518	+0.04%	256,900	2127億7150万	-1.72%
01/21	2,530	2,531	2,494	2,517	-0.51%	280,100	2126億8700万	-1.83%
01/20	2,508	2,530	2,502	2,530	+1.44%	283,400	2137億8551万	-1.36%
01/17	2,473	2,494	2,455	2,494	+0.48%	365,200	2107億4350万	-2.73%
01/16	2,498	2,502	2,466	2,482	-0.28%	323,000	2097億2950万	-3.24%
01/15	2,505	2,511	2,459	2,489	-0.4%	391,900	2103億2100万	-3%
01/14	2,530	2,537	2,487	2,499	-1.38%	476,800	2111億6600万	-2.61%
01/10	2,546	2,563	2,525	2,534	-0.67%	297,000	2141億2351万	-1.36%
01/09	2,578	2,578	2,545	2,551	-1.05%	265,200	2155億6001万	-0.7%
01/08	2,618	2,619	2,572	2,578	-1.72%	314,200	2178億4152万	+0.39%
01/07	2,631	2,644	2,606	2,623	0%	303,100	2216億4402万	+2.14%
01/06	2,650	2,657	2,602	2,623	-0.38%	331,200	2216億4402万	+2.22%
2024
12/30	2,648	2,662	2,633	2,633	-0.3%	229,500	2224億8903万	+2.49%
12/27	2,613	2,643	2,600	2,641	+1.77%	300,300	2231億6503万	+2.72%
12/26	2,570	2,595	2,568	2,595	+1.25%	355,300	2192億7802万	+0.82%
12/25	2,575	2,575	2,535	2,563	-0.39%	180,100	2165億7401万	-0.62%
12/24	2,586	2,590	2,560	2,573	-0.77%	183,500	2174億1901万	-0.5%
12/23	2,579	2,597	2,563	2,593	+1.01%	184,900	2191億902万	+0.04%
12/20	2,600	2,603	2,567	2,567	-0.12%	783,600	2169億1201万	-1.12%
12/19	2,530	2,590	2,527	2,570	+0.23%	296,400	2171億6551万	-1.23%
12/18	2,564	2,586	2,550	2,564	0%	306,300	2166億5851万	-1.69%
12/17	2,602	2,630	2,564	2,564	-1.27%	402,800	2166億5851万	-1.88%
12/16	2,580	2,618	2,569	2,597	+0.66%	415,000	2194億4702万	-0.84%
12/13	2,567	2,589	2,554	2,580	-0.04%	422,600	2180億1052万	-1.53%
12/12	2,573	2,606	2,565	2,581	+1.14%	425,000	2180億9502万	-1.53%
12/11	2,558	2,575	2,535	2,552	+0.51%	359,000	2156億4451万	-2.71%
12/10	2,550	2,578	2,534	2,539	+0.55%	431,800	2145億4601万	-3.2%
12/09	2,534	2,553	2,508	2,525	+0.8%	329,700	2133億6301万	-3.7%
12/06	2,522	2,528	2,494	2,505	-0.67%	309,600	2116億7300万	-4.17%
12/05	2,517	2,541	2,509	2,522	+1.41%	494,200	2131億950万	-3.3%
12/04	2,571	2,571	2,487	2,487	-3.04%	470,900	2101億5200万	-4.35%
12/03	2,530	2,582	2,520	2,565	+1.58%	367,200	2167億4301万	-1.08%

8020 兼松

IR情報

2024/12/03～2025/05/02

IR情報＆株価推移

開示資料

決算

株式

チャート