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
05/22	15:30 取締役の委嘱変更について
05/22	1,217	1,230	1,213	1,214	-1.22%	58,200	432億3053万	+1.42%
05/21	1,238	1,249	1,218	1,229	-0.08%	85,500	437億6468万	+3.02%
05/20	1,239	1,253	1,223	1,230	-0.89%	122,600	438億29万	+3.8%
05/19	1,219	1,254	1,212	1,241	+1.8%	154,700	441億9200万	+5.44%
05/16	1,199	1,231	1,194	1,219	+0.91%	95,200	434億858万	+4.55%
05/15	1,213	1,224	1,203	1,208	-1.47%	78,300	430億1687万	+4.32%
05/14	1,177	1,234	1,172	1,226	+3.2%	188,200	436億5785万	+6.89%
05/13	1,182	1,198	1,176	1,188	+0.08%	176,300	423億467万	+4.3%
05/12	1,194	1,205	1,180	1,187	-0.59%	107,900	422億6906万	+4.67%
05/09	1,208	1,229	1,191	1,194	-1.49%	260,500	425億1833万	+5.57%
05/08	1,210	1,220	1,199	1,212	-0.33%	105,600	431億5931万	+7.45%
05/07	1,188	1,220	1,188	1,216	+2.36%	120,600	433億175万	+8.28%
05/02	1,211	1,227	1,185	1,188	-1.9%	127,200	423億467万	+6.17%
05/01	1,210	1,225	1,206	1,211	-0.49%	101,000	431億2370万	+8.51%
04/30	1,237	1,237	1,208	1,217	-0.57%	117,000	433億3736万	+9.44%
04/28	1,212	1,230	1,191	1,224	+0.91%	202,500	472億5863万	+10.47%
04/25	1,200	1,220	1,191	1,213	+4.66%	300,500	468億3392万	+9.87%
04/24	15:30 自己株式取得に係る事項の決定及び自己株式消却に係る事項の決定に関するお知らせ
04/24	15:30 部長級の人事異動に関するお知らせ
04/24	1,183	1,187	1,147	1,159	-2.36%	178,800	447億4898万	+5.46%
04/23	1,205	1,205	1,180	1,187	-0.75%	109,900	458億3006万	+8.3%
04/22	1,203	1,221	1,175	1,196	-0.5%	196,900	461億7755万	+9.62%
04/21	1,231	1,263	1,197	1,202	-4.68%	519,600	464億921万	+10.58%
04/18	13:30 中期経営計画に関するお知らせ
04/18	1,105	1,264	1,095	1,261	+14.95%	1,496,800	486億8720万	+16.54%
04/17	1,096	1,107	1,083	1,097	-0.9%	105,300	423億5516万	+2.05%
04/16	1,091	1,107	1,076	1,107	+1.19%	191,800	427億4126万	+3.07%
04/15	1,109	1,119	1,086	1,094	-1.44%	177,800	422億3933万	+2.05%
04/14	1,120	1,143	1,103	1,110	+6.94%	563,100	428億5709万	+3.54%
04/11	15:30 取締役候補者選任に関するお知らせ
04/11	15:30 取締役の委嘱変更について
04/11	15:30 自己株式の消却に関するお知らせ
04/11	15:30 2025年2月期決算短信〔日本基準〕(連結)
04/11	15:30 繰延税金資産の計上及び2025年2月期業績予想(連結・個別)と実績値との差異に関するお知らせ
04/11	15:30 執行役員の人事異動に関するお知らせ
04/11	1,011	1,074	1,000	1,038	+1.47%	250,100	400億7717万	-2.99%
04/10	1,033	1,035	1,013	1,023	+4.6%	94,400	394億9802万	-4.66%
04/09	979	991	962	978	-2.78%	140,200	377億6057万	-9.28%
04/08	972	1,013	972	1,006	+6.68%	107,500	388億4165万	-7.37%
04/07	935	960	915	943	-7.64%	221,500	364億922万	-13.64%
04/04	1,017	1,029	994	1,021	-5.2%	252,900	394億2080万	-7.01%
04/03	1,070	1,081	1,061	1,077	-1.82%	109,900	415億8296万	-2.18%
04/02	1,119	1,119	1,083	1,097	-1.61%	105,200	423億5516万	-0.45%
04/01	1,090	1,119	1,089	1,115	+2.58%	90,600	430億5014万	+1.18%
03/31	1,098	1,100	1,080	1,087	-2.42%	77,000	419億6906万	-1.36%
03/28	1,117	1,117	1,102	1,114	-0.27%	62,800	430億1153万	+1%
03/27	1,120	1,142	1,101	1,117	+0.18%	122,400	431億2736万	+1.18%
03/26	1,112	1,119	1,101	1,115	+0.27%	68,500	430億5014万	+1%
03/25	1,130	1,131	1,096	1,112	-0.98%	84,300	429億3431万	+0.63%
03/24	1,110	1,125	1,078	1,123	+3.03%	134,400	433億5902万	+1.45%
03/21	1,095	1,113	1,080	1,090	-0.46%	98,600	420億8489万	-1.71%
03/19	1,066	1,102	1,066	1,095	+2.62%	85,400	422億7794万	-1.53%
03/18	1,076	1,087	1,067	1,067	-0.84%	73,200	411億9686万	-4.3%
03/17	1,087	1,091	1,076	1,076	-0.65%	35,700	415億4435万	-3.93%
03/14	1,078	1,086	1,074	1,083	+0.28%	87,100	418億1462万	-3.82%
03/13	1,080	1,095	1,071	1,080	-0.83%	93,700	416億9879万	-4.51%
03/12	1,073	1,101	1,066	1,089	+2.74%	119,800	420億4628万	-4.22%
03/11	1,045	1,065	1,039	1,060	-2.3%	136,500	409億2659万	-7.18%
03/10	1,078	1,089	1,064	1,085	+2.07%	97,100	418億9184万	-5.73%
03/07	1,095	1,099	1,063	1,063	-3.1%	238,200	410億4242万	-8.36%
03/06	1,151	1,151	1,094	1,097	-5.92%	331,400	423億5516万	-6.4%
03/05	1,182	1,183	1,155	1,166	-0.85%	150,900	450億1925万	-1.35%
03/04	1,154	1,180	1,145	1,176	+1.55%	224,700	454億535万	-1.26%
03/03	1,098	1,167	1,098	1,158	+6.53%	232,800	447億1037万	-3.5%
02/28	1,080	1,099	1,071	1,087	-1.72%	112,300	419億6906万	-10.09%
02/27	1,075	1,106	1,066	1,106	+0.91%	219,800	427億265万	-9.42%
02/26	1,097	1,103	1,085	1,096	-0.09%	307,600	423億1655万	-10.97%
02/25	1,088	1,101	1,086	1,097	-0.63%	151,500	423億5516万	-11.6%
02/21	1,105	1,112	1,101	1,104	-0.72%	114,000	426億2543万	-11.54%
02/20	1,137	1,143	1,111	1,112	-2.46%	125,600	429億3431万	-11.39%
02/19	1,117	1,143	1,105	1,140	+1.15%	185,100	440億1539万	-9.45%
02/18	1,140	1,140	1,119	1,127	-1.4%	176,400	435億1346万	-10.77%
02/17	1,160	1,179	1,143	1,143	-0.78%	146,900	441億3122万	-10%
02/14	1,157	1,168	1,148	1,152	-1.03%	141,700	444億7871万	-9.79%
02/13	1,171	1,178	1,162	1,164	-0.17%	79,200	449億4203万	-9.2%
02/12	1,175	1,176	1,162	1,166	-0.93%	88,000	450億1925万	-9.47%
02/10	1,175	1,187	1,168	1,177	-1.75%	85,900	454億4396万	-8.97%
02/07	1,227	1,230	1,194	1,198	-1.48%	92,900	462億5477万	-7.7%
02/06	1,225	1,239	1,214	1,216	-0.9%	111,000	469億4975万	-6.75%
02/05	1,200	1,234	1,191	1,227	+1.57%	141,000	473億7446万	-6.19%
02/04	1,234	1,239	1,198	1,208	-1.55%	115,900	466億4087万	-7.93%
02/03	1,252	1,253	1,223	1,227	-4.07%	155,600	473億7446万	-6.83%
01/31	1,302	1,309	1,276	1,279	-2.89%	118,900	493億8218万	-3.18%
01/30	1,353	1,356	1,310	1,317	-2.66%	110,800	508億4936万	-0.53%
01/29	1,370	1,374	1,343	1,353	+0.15%	128,900	522億3932万	+2.04%
01/28	1,382	1,395	1,351	1,351	-2.95%	91,600	521億6210万	+1.89%
01/27	1,399	1,403	1,374	1,392	0%	109,100	537億4511万	+4.9%
01/24	1,393	1,399	1,376	1,392	-0.14%	99,200	537億4511万	+5.06%
01/23	1,382	1,401	1,381	1,394	+1.16%	113,300	538億2233万	+5.21%
01/22	1,370	1,420	1,355	1,378	+1.03%	340,800	532億457万	+4%
01/21	1,348	1,364	1,341	1,364	+1.04%	198,900	526億6403万	+2.87%
01/20	1,288	1,355	1,288	1,350	+6.47%	271,500	521億2349万	+1.73%
01/17	1,291	1,311	1,268	1,268	-1.86%	204,900	489億5747万	-4.66%
01/16	1,210	1,294	1,204	1,292	+6.78%	251,300	498億8411万	-3.22%
01/15	1,220	1,235	1,196	1,210	-2.02%	187,400	467億1809万	-9.77%
01/14	1,274	1,274	1,212	1,235	-5.29%	390,800	476億8334万	-8.59%
01/10	15:30 人事異動について
01/10	15:30 2025年2月期第3四半期決算短信〔日本基準〕(連結)
01/10	1,312	1,337	1,298	1,304	0%	209,000	503億4743万	-4.19%
01/09	1,288	1,309	1,276	1,304	+1.24%	144,000	503億4743万	-4.54%
01/08	1,288	1,291	1,274	1,288	-1%	125,500	497億2967万	-6.05%
01/07	1,327	1,328	1,277	1,301	+0.31%	135,000	502億3160万	-5.52%
01/06	1,325	1,328	1,296	1,297	-0.31%	146,900	500億7716万	-6.15%
2024
12/30	1,337	1,337	1,296	1,301	-2.91%	101,600	502億3160万	-6.27%
12/27	1,330	1,349	1,318	1,340	+0.75%	73,100	517億3739万	-3.74%
12/26	1,336	1,337	1,318	1,330	0%	64,500	513億5129万	-4.52%
12/25	1,326	1,333	1,312	1,330	+0.3%	91,100	513億5129万	-4.59%
12/24	1,332	1,332	1,315	1,326	-0.45%	61,600	511億9685万	-5.15%
12/23	1,355	1,364	1,322	1,332	-0.67%	97,200	514億2851万	-4.93%
12/20	1,397	1,397	1,333	1,341	-3.18%	137,500	517億7600万	-4.49%
12/19	1,355	1,399	1,350	1,385	+2.21%	152,400	534億7484万	-1.42%

8185 チヨダ

IR情報

2024/12/19～2025/05/22

IR情報＆株価推移

開示資料

決算

株式

チャート