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
06/11	2,541	2,583	2,541	2,575	+1.42%	17,600	644億3999万	+1.78%
06/10	2,538	2,589	2,538	2,539	-0.24%	23,500	635億3908万	+0.75%
06/09	2,577	2,577	2,537	2,545	-1.05%	24,400	636億8924万	+1.31%
06/06	2,630	2,645	2,524	2,572	-1.11%	85,500	643億6492万	+2.76%
06/05	11:30 自己株式の取得状況に関するお知らせ
06/05	2,568	2,613	2,568	2,601	+1.13%	29,500	650億9065万	+4.29%
06/04	16:30 世界最大級の食品製造総合展「FOOMA JAPAN 2025」出展のお知らせ
06/04	2,538	2,595	2,538	2,572	+1.46%	19,700	643億6492万	+3.58%
06/03	2,533	2,558	2,524	2,535	-0.12%	17,900	634億3898万	+2.47%
06/02	2,527	2,549	2,519	2,538	-0.74%	16,000	635億1406万	+2.96%
05/30	2,520	2,579	2,520	2,557	+0.16%	19,400	639億8954万	+4.11%
05/29	2,519	2,556	2,519	2,553	+1.59%	27,800	638億8944万	+4.37%
05/28	2,533	2,544	2,508	2,513	-0.24%	17,800	628億8843万	+3.2%
05/27	2,494	2,540	2,494	2,519	+0.92%	15,300	630億3858万	+3.83%
05/26	2,505	2,550	2,496	2,496	-1.27%	21,200	624億6300万	+3.44%
05/23	16:00 当社株式の大規模買付行為に関する対応策(買収防衛策)継続に関するお知らせ
05/23	2,522	2,554	2,505	2,528	+0.52%	22,000	632億6381万	+5.25%
05/22	2,499	2,533	2,478	2,515	+0.08%	34,400	629億3848万	+5.27%
05/21	2,536	2,541	2,503	2,513	-0.87%	23,200	628億8843万	+5.77%
05/20	2,610	2,610	2,525	2,535	-3.43%	34,200	634億3898万	+7.28%
05/19	2,501	2,625	2,499	2,625	+3.55%	64,300	656億9126万	+11.7%
05/16	2,527	2,565	2,509	2,535	+0.16%	27,200	634億3898万	+8.94%
05/15	2,518	2,551	2,500	2,531	-0.94%	22,000	633億3888万	+9.47%
05/14	2,515	2,556	2,494	2,555	+0.79%	39,900	639億3949万	+11.47%
05/13	2,545	2,560	2,510	2,535	+1.12%	71,800	634億3898万	+11.33%
05/12	15:30 自己株式取得に係る事項の決定に関するお知らせ
05/12	15:30 役員の異動に関するお知らせ
05/12	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/12	2,410	2,564	2,404	2,507	+4.5%	128,200	627億3828万	+10.44%
05/09	2,370	2,404	2,360	2,399	+2.22%	34,400	600億3555万	+5.82%
05/08	2,357	2,357	2,323	2,347	+0.21%	18,700	587億3424万	+3.53%
05/07	2,341	2,347	2,320	2,342	+0.39%	22,100	586億911万	+3.22%
05/02	2,323	2,367	2,311	2,333	+0.3%	45,800	583億8388万	+2.59%
05/01	2,331	2,344	2,320	2,326	-0.17%	10,100	582億871万	+1.88%
04/30	2,340	2,352	2,327	2,330	-0.47%	19,100	583億881万	+1.61%
04/28	2,346	2,368	2,325	2,341	-0.04%	32,600	585億8409万	+1.69%
04/25	2,334	2,342	2,312	2,342	+1.39%	17,600	586億911万	+1.39%
04/24	2,326	2,348	2,299	2,310	-0.6%	17,400	578億830万	-0.39%
04/23	2,308	2,338	2,291	2,324	+1.44%	37,200	581億5866万	-0.34%
04/22	2,287	2,316	2,272	2,291	+0.53%	16,200	573億3282万	-2.22%
04/21	2,291	2,300	2,261	2,279	-0.44%	16,200	570億3252万	-3.23%
04/18	2,228	2,290	2,228	2,289	+3.67%	27,700	572億8277万	-3.3%
04/17	2,191	2,208	2,170	2,208	+0.45%	21,800	552億5573万	-7.11%
04/16	2,203	2,209	2,180	2,198	-0.68%	14,400	550億548万	-8.03%
04/15	2,226	2,238	2,211	2,213	+0.5%	19,100	553億8086万	-7.87%
04/14	2,215	2,215	2,168	2,202	+1.47%	31,300	551億558万	-8.78%
04/11	2,122	2,181	2,078	2,170	-1.85%	35,300	543億477万	-10.55%
04/10	2,229	2,234	2,176	2,211	+7.64%	35,600	553億3081万	-9.39%
04/09	2,102	2,102	2,025	2,054	-4.51%	48,300	514億184万	-16.23%
04/09	8:00 「第６回関西物流展」出展のお知らせ
04/08	2,116	2,170	2,102	2,151	+5.29%	37,800	538億2929万	-12.88%
04/07	2,041	2,060	1,957	2,043	-6.67%	60,100	511億2656万	-17.69%
04/04	2,300	2,300	2,138	2,189	-6.85%	58,000	547億8025万	-12.4%
04/03	2,376	2,376	2,327	2,350	-3.01%	52,100	588億931万	-6.41%
04/02	2,423	2,449	2,413	2,423	+0.96%	25,900	606億3616万	-3.66%
04/01	2,428	2,439	2,400	2,400	-0.12%	30,600	600億6058万	-4.61%
03/31	2,450	2,450	2,392	2,403	-3.1%	34,400	601億3565万	-4.53%
03/28	2,501	2,516	2,463	2,480	-3.01%	42,500	620億6260万	-1.63%
03/27	2,545	2,559	2,530	2,557	-0.08%	62,800	639億8954万	+1.27%
03/26	2,559	2,561	2,545	2,559	+0.2%	47,200	640億3959万	+1.23%
03/25	2,566	2,579	2,545	2,554	+0.04%	24,200	639億1446万	+0.91%
03/24	2,586	2,586	2,540	2,553	-0.74%	30,900	638億8944万	+0.75%
03/21	16:00 自己株式の取得状況及び取得終了に関するお知らせ
03/21	2,601	2,610	2,571	2,572	-1.72%	44,500	643億6492万	+1.34%
03/19	2,600	2,666	2,598	2,617	-0.04%	31,400	654億9105万	+3.03%
03/18	2,592	2,632	2,592	2,618	+1.04%	31,200	655億1608万	+3.11%
03/17	2,580	2,609	2,572	2,591	+1.13%	28,800	648億4040万	+2.05%
03/14	2,540	2,566	2,540	2,562	+0.71%	30,900	641億1467万	+0.83%
03/13	2,532	2,567	2,532	2,544	-0.16%	27,200	636億6421万	+0.04%
03/12	2,493	2,551	2,493	2,548	+2.37%	31,500	637億6431万	+0.04%
03/11	2,471	2,489	2,423	2,489	-0.44%	67,900	622億8782万	-2.39%
03/10	2,517	2,532	2,500	2,500	-0.48%	34,500	625億6310万	-2.23%
03/07	2,486	2,512	2,468	2,512	-0.32%	52,200	628億6340万	-2.03%
03/06	2,519	2,533	2,507	2,520	+0.8%	48,900	630億6360万	-1.95%
03/05	15:30 自己株式の取得状況に関するお知らせ
03/05	2,490	2,515	2,480	2,500	+0.73%	36,300	625億6310万	-2.95%
03/04	2,488	2,490	2,460	2,482	+0.12%	40,900	621億1265万	-3.87%
03/03	2,490	2,506	2,468	2,479	+0.12%	52,700	620億3757万	-4.21%
02/28	2,480	2,490	2,466	2,476	-0.8%	27,400	619億6249万	-4.51%
02/27	2,430	2,498	2,430	2,496	+2.34%	26,400	624億6300万	-3.93%
02/26	2,429	2,439	2,399	2,439	-0.57%	34,000	610億3656万	-6.23%
02/25	2,416	2,457	2,399	2,453	+1.32%	49,800	613億8691万	-5.87%
02/21	2,498	2,498	2,396	2,421	-3.24%	105,600	605億8611万	-7.17%
02/20	2,575	2,580	2,502	2,502	-3.47%	37,300	626億1315万	-4.25%
02/19	2,613	2,632	2,592	2,592	-1.56%	30,200	648億6542万	-0.8%
02/18	2,622	2,634	2,600	2,633	+0.19%	36,100	658億9146万	+0.88%
02/17	2,625	2,636	2,614	2,628	0%	25,300	657億6633万	+0.81%
02/14	2,668	2,668	2,617	2,628	-0.83%	30,300	657億6633万	+0.88%
02/13	2,612	2,668	2,612	2,650	+1.22%	12,200	663億1689万	+1.77%
02/12	16:00 機構改革、執行役員の異動及び人事異動に関するお知らせ
02/12	16:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	2,600	2,639	2,590	2,618	+0.69%	7,600	655億1608万	+0.61%
02/10	2,604	2,614	2,593	2,600	-0.65%	10,300	650億6562万	-0.04%
02/07	2,625	2,644	2,613	2,617	-1.13%	13,400	654億9105万	+0.58%
02/06	16:00 自己株式の取得状況に関するお知らせ
02/06	2,592	2,647	2,592	2,647	+1.5%	8,400	662億4181万	+1.69%
02/05	2,637	2,650	2,600	2,608	-1.06%	15,400	652億6583万	+0.23%
02/04	2,650	2,684	2,636	2,636	+0.57%	11,300	659億6653万	+1.31%
02/03	2,650	2,662	2,612	2,621	-1.76%	21,900	655億9115万	+0.69%
01/31	2,663	2,689	2,659	2,668	+0.04%	10,800	667億6734万	+2.42%
01/30	2,651	2,694	2,647	2,667	-0.11%	18,100	667億4232万	+2.5%
01/29	2,683	2,695	2,670	2,670	-0.3%	11,000	668億1739万	+2.69%
01/28	2,670	2,680	2,646	2,678	+1.25%	25,200	670億1759万	+3.16%
01/27	2,636	2,667	2,634	2,645	+0.65%	14,900	661億9176万	+2.01%
01/24	2,620	2,659	2,608	2,628	+1.35%	32,300	657億6633万	+1.39%
01/23	2,630	2,630	2,581	2,593	-0.58%	47,800	648億9045万	+0.12%
01/22	2,600	2,612	2,581	2,608	+1.28%	27,600	652億6583万	+0.66%
01/21	2,580	2,580	2,548	2,575	+0.63%	26,700	644億3999万	-0.66%
01/20	2,516	2,580	2,516	2,559	+1.75%	20,400	640億3959万	-1.43%
01/17	2,520	2,527	2,493	2,515	-0.55%	29,100	629億3848万	-3.31%
01/16	2,520	2,548	2,520	2,529	+0.4%	20,400	632億8883万	-2.99%
01/15	2,513	2,531	2,510	2,519	-0.12%	24,300	630億3858万	-3.6%
01/08	16:00 自己株式の取得状況に関するお知らせ

8159 立花エレテック

IR情報

2025/01/15～2025/06/11

IR情報＆株価推移

開示資料

決算

株式

チャート