日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/25	4,095	4,100	3,980	3,985	-2.69%	36,000	490億9779万	+5.87%
04/24	4,055	4,140	4,040	4,095	+3.15%	65,800	504億5306万	+9.43%
04/23	3,880	4,000	3,880	3,970	+2.85%	35,600	489億1298万	+6.92%
04/22	3,820	3,880	3,815	3,860	+0.92%	18,400	475億5770万	+4.66%
04/19	3,890	3,980	3,750	3,825	-1.67%	48,300	471億2648万	+4.42%
04/18	3,780	3,910	3,775	3,890	+2.77%	40,700	479億2732万	+6.96%
04/17	3,765	3,805	3,705	3,785	0%	35,700	466億3366万	+4.91%
04/16	3,925	3,925	3,745	3,785	-4.18%	52,500	466億3366万	+5.64%
04/15	3,985	4,025	3,950	3,950	-1.86%	42,600	486億6656万	+10.99%
04/12	4,020	4,030	3,940	4,025	+0.75%	69,500	495億9061万	+13.8%
04/11	3,865	3,995	3,850	3,995	+3.36%	103,700	492億2099万	+13.95%
04/10	3,795	3,880	3,795	3,865	+2.25%	70,800	476億1931万	+11.26%
04/09	15:30 給与水準の引き上げ（ベースアップ）に関するお知らせ
04/09	3,720	3,800	3,705	3,780	+0.93%	58,000	465億7205万	+9.6%
04/08	3,630	3,745	3,630	3,745	+3.31%	87,700	461億4083万	+9.44%
04/05	3,525	3,630	3,500	3,625	+1.83%	60,700	446億6235万	+6.77%
04/04	3,565	3,610	3,545	3,560	-0.14%	41,900	438億6151万	+5.45%
04/03	3,575	3,625	3,535	3,565	-1.38%	39,100	439億2311万	+6.26%
04/02	3,655	3,685	3,610	3,615	-0.41%	61,600	445億3914万	+8.43%
04/01	11:30 政策保有株式の売却に伴う特別利益の計上見込みに関するお知らせ
04/01	3,735	3,750	3,575	3,630	-2.02%	94,400	447億2395万	+9.7%
03/29	3,765	3,775	3,690	3,705	-0.94%	54,100	456億4800万	+12.82%
03/28	3,745	3,800	3,705	3,740	-2.73%	152,300	460億7923万	+14.9%
03/27	3,745	3,940	3,740	3,845	+12.92%	517,600	473億7289万	+19.22%
03/26	18:00 業績予想および期末配当予想の修正(増配)に関するお知らせ
03/26	3,405	3,435	3,390	3,405	-0.58%	28,900	419億5181万	+6.71%
03/25	3,420	3,455	3,400	3,425	+0.15%	36,900	421億9822万	+7.91%
03/22	3,460	3,460	3,390	3,420	-1.01%	58,300	421億3662万	+8.4%
03/21	3,395	3,485	3,390	3,455	+2.83%	74,600	425億6784万	+10.14%
03/19	3,380	3,380	3,305	3,360	+0.15%	48,200	413億9738万	+7.73%
03/18	3,255	3,405	3,250	3,355	+4.19%	125,100	413億3578万	+8.05%
03/15	3,155	3,220	3,155	3,220	+1.26%	41,000	396億7249万	+4.21%
03/14	3,200	3,210	3,155	3,180	+0.32%	22,700	391億7966万	+2.91%
03/13	3,190	3,245	3,130	3,170	+0.48%	43,500	390億5646万	+2.56%
03/12	3,125	3,185	3,090	3,155	-0.63%	45,100	388億7165万	+2.04%
03/11	3,310	3,380	3,130	3,175	-7.16%	116,500	391億1806万	+2.72%
03/08	3,240	3,430	3,240	3,420	+5.39%	106,100	421億3662万	+10.75%
03/07	14:00 役員人事に関するお知らせ
03/07	3,235	3,260	3,170	3,245	+1.41%	61,900	399億8050万	+5.49%
03/06	3,185	3,220	3,150	3,200	-0.93%	47,500	394億2608万	+4.27%
03/05	10:30 個人投資家さま向け会社説明会動画公開のお知らせ
03/05	3,100	3,270	3,080	3,230	+4.36%	80,700	397億9569万	+5.35%
03/04	3,085	3,110	3,065	3,095	+0.32%	31,200	381億3241万	+1.18%
03/01	3,140	3,140	3,070	3,085	-1.75%	36,500	380億920万	+0.85%
02/29	3,050	3,155	3,050	3,140	+2.95%	62,800	386億8684万	+2.68%
02/28	3,055	3,100	3,030	3,050	+0.66%	35,700	375億7798万	-0.16%
02/27	2,996	3,070	2,996	3,030	+1.17%	32,400	373億3156万	-0.92%
02/26	15:00 個人投資家のための会社説明会参加のお知らせ
02/26	3,010	3,045	2,988	2,995	-0.5%	34,900	369億34万	-2.22%
02/22	3,020	3,020	2,983	3,010	+1.11%	38,100	370億8515万	-1.89%
02/21	2,987	3,015	2,976	2,977	-0.1%	20,300	366億7857万	-3.03%
02/20	3,000	3,020	2,975	2,980	-0.4%	29,500	367億1553万	-3.03%
02/19	2,981	3,000	2,976	2,992	+0.4%	18,700	368億6338万	-2.7%
02/16	2,954	3,025	2,954	2,980	+0.95%	51,400	367億1553万	-3.06%
02/15	2,993	2,995	2,945	2,952	-1.07%	43,900	363億7055万	-3.97%
02/14	2,990	3,040	2,976	2,984	-0.5%	43,500	367億6481万	-2.96%
02/13	3,025	3,025	2,957	2,999	-0.2%	86,400	369億4962万	-2.47%
02/09	2,997	3,050	2,985	3,005	+0.5%	92,100	370億2355万	-2.24%
02/08	14:00 組織変更および役員人事に関するお知らせ
02/08	14:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/08	3,235	3,255	2,903	2,990	-6.85%	193,600	368億3874万	-2.73%
02/07	3,200	3,230	3,185	3,210	-0.16%	28,900	395億4928万	+4.46%
02/06	3,200	3,245	3,180	3,215	+0.78%	45,600	396億1088万	+4.96%
02/05	3,185	3,205	3,160	3,190	+2.24%	43,900	393億287万	+4.52%
02/02	3,110	3,145	3,075	3,120	+0.65%	29,000	384億4042万	+2.5%
02/01	3,125	3,165	3,100	3,100	-0.96%	33,000	381億9401万	+2.11%
01/31	3,085	3,130	3,060	3,130	+1.79%	41,100	385億6363万	+3.3%
01/30	3,100	3,105	3,075	3,075	-1.13%	20,700	378億8599万	+1.85%
01/29	3,075	3,110	3,075	3,110	+1.47%	18,700	383億1722万	+3.32%
01/26	3,075	3,075	3,040	3,065	-0.65%	26,200	377億6279万	+2.2%
01/25	3,070	3,100	3,055	3,085	+0.98%	26,200	380億920万	+3.25%
01/24	3,075	3,085	3,035	3,055	-0.81%	28,100	376億3958万	+2.72%
01/23	3,130	3,135	3,065	3,080	-1.6%	45,700	379億4760万	+4.05%
01/22	3,145	3,170	3,115	3,130	-0.32%	26,700	385億6363万	+6.14%
01/19	3,110	3,140	3,080	3,140	+0.64%	51,600	386億8684万	+6.91%
01/18	3,095	3,145	3,095	3,120	+1.79%	34,200	384億4042万	+6.67%
01/17	3,075	3,125	3,050	3,065	0%	55,300	377億6279万	+5.47%
01/16	3,050	3,095	3,025	3,065	+1.83%	53,900	377億6279万	+5.87%
01/15	2,968	3,045	2,968	3,010	+1.42%	36,900	370億8515万	+4.33%
01/12	2,990	3,010	2,934	2,968	-0.74%	37,000	365億6768万	+3.23%
01/11	3,000	3,020	2,983	2,990	+0.17%	32,500	368億3874万	+4.33%
01/10	2,973	3,005	2,969	2,985	+0.71%	34,400	367億7714万	+4.55%
01/09	3,005	3,020	2,941	2,964	-1.04%	44,000	365億1840万	+4.29%
01/05	3,000	3,050	2,988	2,995	-0.07%	43,500	369億34万	+5.79%
01/04	2,990	2,998	2,934	2,997	+1.52%	23,600	369億2498万	+6.31%
2023
12/29	2,982	2,982	2,947	2,952	-0.84%	27,000	363億7055万	+5.28%
12/28	2,943	3,000	2,943	2,977	+1.4%	38,900	366億7857万	+6.63%
12/27	2,980	2,981	2,927	2,936	-1.48%	46,700	361億7342万	+5.76%
12/26	2,942	2,980	2,924	2,980	+1.85%	27,200	367億1553万	+7.93%
12/25	2,988	2,988	2,916	2,926	-0.71%	39,400	360億5022万	+6.71%
12/22	2,870	2,947	2,870	2,947	+2.93%	57,600	363億895万	+8.19%
12/21	2,843	2,881	2,810	2,863	+0.53%	39,600	352億7402万	+5.84%
12/20	2,843	2,894	2,843	2,848	+0.18%	41,700	350億8921万	+5.91%
12/19	2,819	2,851	2,785	2,843	+2.41%	39,900	350億2760万	+6.32%
12/18	2,725	2,792	2,704	2,776	+1.76%	35,800	342億212万	+4.4%
12/15	2,763	2,763	2,675	2,728	+0.55%	69,300	336億1073万	+3.1%
12/14	2,797	2,805	2,673	2,713	-3.45%	73,700	334億2592万	+3.43%
12/13	2,830	2,835	2,810	2,810	-0.46%	27,700	346億2102万	+8.08%
12/12	2,850	2,889	2,804	2,823	-0.35%	70,100	347億8119万	+9.67%
12/11	2,717	2,833	2,715	2,833	+6.22%	80,800	349億440万	+11.1%
12/08	2,761	2,768	2,658	2,667	-4.34%	101,600	328億5917万	+5.71%
12/07	2,810	2,810	2,767	2,788	-0.99%	44,400	343億4997万	+11.34%
12/06	2,760	2,820	2,747	2,816	+2.14%	65,900	346億9495万	+13.59%
12/05	2,747	2,799	2,740	2,757	+0.51%	81,700	339億6803万	+12.48%
12/04	2,735	2,745	2,706	2,743	+1.59%	62,600	337億9554万	+12.97%
12/01	2,680	2,749	2,680	2,700	+0.86%	121,500	332億6575万	+12.36%
11/30	2,673	2,690	2,645	2,677	+0.15%	46,900	329億8238万	+12.43%
11/29	2,697	2,700	2,647	2,673	-1%	72,800	329億3309万	+13.31%
11/22	17:00 2024年3月期第2四半期決算説明資料

8061 西華産業

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート