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	2,061	2,076	2,046	2,049	-0.53%	130,000	512億5122万	-5.84%
05/01	2,071	2,093	2,054	2,060	-1.58%	170,500	515億2636万	-6.24%
04/30	2,099	2,105	2,072	2,093	-0.66%	211,300	523億5179万	-5.59%
04/28	2,123	2,130	2,068	2,107	+4.15%	429,800	527億196万	-5.73%
04/25	15:00 第6次中期経営計画(2026年3月期～2028年3月期)策定のお知らせ
04/25	15:00 株主還元方針の変更(DOE指標導入)に関するお知らせ
04/25	15:00 2025年3月期決算短信[日本基準](連結)
04/25	2,308	2,389	1,981	2,023	-11.47%	949,500	506億89万	-10.21%
04/24	2,312	2,345	2,263	2,285	-0.65%	377,000	571億5424万	+0.57%
04/23	2,290	2,300	2,271	2,300	+2%	107,500	575億2944万	+0.83%
04/22	2,230	2,255	2,210	2,255	+1.76%	85,200	564億386万	-1.44%
04/21	2,226	2,244	2,200	2,216	+1.09%	155,000	554億2836万	-3.48%
04/18	16:30 配当予定の修正(増配)に関するお知らせ
04/18	16:30 2025年3月期連結決算速報値に関するお知らせ
04/18	2,159	2,192	2,153	2,192	+2.14%	49,000	548億2805万	-4.86%
04/17	2,112	2,150	2,112	2,146	+1.23%	43,100	536億7746万	-7.26%
04/16	2,165	2,165	2,104	2,120	-1.53%	55,000	530億2713万	-8.82%
04/15	2,176	2,178	2,147	2,153	+0.47%	55,500	538億5255万	-7.87%
04/14	2,150	2,165	2,123	2,143	+0.75%	76,000	536億243万	-8.73%
04/11	2,075	2,127	2,030	2,127	-1.53%	138,200	532億222万	-9.91%
04/10	2,213	2,213	2,148	2,160	+9.48%	142,100	540億2764万	-9.13%
04/09	2,000	2,003	1,936	1,973	-4.08%	187,900	493億5025万	-17.45%
04/08	2,001	2,122	1,999	2,057	+11.01%	169,600	514億5132万	-14.68%
04/07	1,800	1,910	1,800	1,853	-11.59%	260,200	463億4871万	-23.74%
04/04	2,161	2,169	2,046	2,096	-7.3%	198,600	524億2682万	-14.66%
04/03	2,298	2,331	2,235	2,261	-5.71%	213,700	565億5394万	-8.54%
04/02	2,430	2,437	2,380	2,398	-1.32%	87,900	599億8069万	-3.31%
04/01	2,415	2,459	2,375	2,430	+1%	141,000	607億8110万	-2.17%
03/31	2,446	2,475	2,406	2,406	-3.61%	190,100	601億8079万	-3.22%
03/28	2,421	2,509	2,420	2,496	-2.92%	228,000	624億3194万	+0.2%
03/27	2,560	2,580	2,531	2,571	+0.67%	288,600	643億790万	+3.05%
03/26	2,544	2,576	2,527	2,554	+0.47%	319,000	638億8269万	+2.32%
03/25	2,571	2,577	2,532	2,542	-0.7%	167,600	635億8253万	+1.84%
03/24	2,600	2,618	2,558	2,560	+1.95%	353,200	640億3276万	+2.61%
03/21	16:30 2025年3月期の期末配当予定に関するお知らせ
03/21	2,501	2,523	2,485	2,511	+0.44%	96,500	628億714万	+0.76%
03/19	2,470	2,512	2,468	2,500	+1.05%	54,200	625億3200万	+0.4%
03/18	2,470	2,497	2,470	2,474	+0.61%	62,400	618億8166万	-0.56%
03/17	2,448	2,478	2,443	2,459	+1.49%	56,600	615億647万	-1.17%
03/14	2,433	2,458	2,423	2,423	-0.41%	81,900	606億601万	-2.61%
03/13	2,442	2,454	2,430	2,433	-0.04%	58,100	608億5614万	-2.33%
03/12	2,384	2,460	2,384	2,434	+1.33%	100,900	608億8115万	-2.33%
03/11	2,388	2,406	2,371	2,402	-1.4%	141,000	600億8074万	-3.65%
03/10	2,440	2,477	2,436	2,436	-1.3%	94,000	609億3118万	-2.4%
03/07	2,491	2,497	2,450	2,468	-2.1%	87,800	617億3159万	-1.24%
03/06	2,535	2,535	2,503	2,521	+0.72%	46,300	630億5726万	+0.84%
03/05	2,514	2,520	2,488	2,503	+0.2%	42,500	626億703万	+0.24%
03/04	2,527	2,530	2,482	2,498	-1.07%	46,600	624億8197万	0%
03/03	2,527	2,537	2,498	2,525	+1.53%	61,700	631億5732万	+1.53%
02/28	2,488	2,496	2,460	2,487	-0.64%	61,300	622億683万	+0.48%
02/27	2,487	2,507	2,465	2,503	+1.13%	51,600	626億703万	+1.54%
02/26	2,461	2,475	2,431	2,475	-0.16%	87,000	619億668万	+0.86%
02/25	2,478	2,487	2,460	2,479	-0.64%	64,600	620億673万	+1.43%
02/21	2,510	2,542	2,491	2,495	-1.54%	62,200	624億693万	+2.55%
02/20	2,576	2,582	2,511	2,534	-1.63%	87,700	633億8243万	+4.71%
02/19	2,617	2,620	2,573	2,576	-1.38%	74,900	644億3297万	+7.07%
02/18	2,562	2,617	2,546	2,612	+2.35%	112,900	653億3343万	+9.29%
02/17	2,579	2,584	2,532	2,552	+1.88%	107,600	638億3266万	+7.5%
02/14	2,511	2,535	2,505	2,505	+0.2%	58,800	626億5706万	+6.05%
02/13	2,462	2,506	2,462	2,500	+1.54%	63,300	625億3200万	+6.34%
02/12	2,471	2,471	2,446	2,462	+0.29%	54,600	615億8151万	+5.08%
02/10	2,452	2,471	2,435	2,455	+0.12%	48,400	614億642万	+5.05%
02/07	15:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了)
02/07	2,500	2,500	2,452	2,452	-1.21%	42,700	613億3138万	+5.15%
02/06	2,490	2,515	2,481	2,482	0%	56,000	620億8176万	+6.66%
02/05	2,470	2,503	2,470	2,482	+0.94%	55,400	620億8176万	+6.98%
02/04	2,482	2,485	2,446	2,459	+0.24%	63,800	615億647万	+6.36%
02/03	2,485	2,485	2,415	2,453	-1.57%	179,600	613億5639万	+6.47%
01/31	16:30 2025年3月期第3四半期決算短信[日本基準](連結)
01/31	2,490	2,508	2,486	2,492	-0.56%	74,000	623億3189万	+8.44%
01/30	2,501	2,518	2,472	2,506	+0.2%	92,100	626億8207万	+9.48%
01/29	2,455	2,536	2,444	2,501	+2.88%	242,200	625億5701万	+9.69%
01/28	2,476	2,521	2,417	2,431	-3.76%	325,300	608億611万	+7%
01/27	2,320	2,559	2,307	2,526	+13.58%	972,000	631億8233万	+11.47%
01/24	16:30 2025年3月期第3四半期連結決算速報値に関するお知らせ
01/24	2,234	2,240	2,221	2,224	-0.04%	50,300	556億2846万	-1.46%
01/23	2,248	2,250	2,225	2,225	-1.02%	48,800	556億5348万	-1.55%
01/22	2,254	2,267	2,245	2,248	+0.67%	51,600	562億2877万	-0.66%
01/21	2,225	2,236	2,210	2,233	+0.68%	44,900	558億5358万	-1.46%
01/20	2,203	2,228	2,200	2,218	+1.19%	42,100	554億7839万	-2.25%
01/17	2,180	2,192	2,165	2,192	+0.27%	35,100	548億2805万	-3.56%
01/16	2,185	2,206	2,184	2,186	+0.09%	51,900	546億7798万	-4%
01/15	2,178	2,195	2,169	2,184	+0.28%	69,200	546億2795万	-4.25%
01/14	2,200	2,205	2,154	2,178	-1.49%	108,700	544億7787万	-4.64%
01/10	2,220	2,226	2,205	2,211	-0.99%	43,500	553億330万	-3.37%
01/09	2,259	2,259	2,226	2,233	-0.84%	43,700	558億5358万	-2.53%
01/08	2,291	2,299	2,252	2,252	-2.09%	72,400	563億2882万	-1.79%
01/07	2,329	2,329	2,286	2,300	-0.39%	51,100	575億2944万	+0.22%
01/06	2,335	2,335	2,290	2,309	-0.56%	80,400	577億5455万	+0.65%
2024
12/30	2,309	2,338	2,308	2,322	+0.04%	59,100	580億7972万	+1.22%
12/27	2,310	2,321	2,308	2,321	+0.65%	39,900	580億5470万	+1.22%
12/26	2,280	2,306	2,278	2,306	+1.14%	68,800	576億7951万	+0.61%
12/25	2,288	2,292	2,261	2,280	+0.09%	39,200	570億2918万	-0.44%
12/24	2,294	2,298	2,278	2,278	-0.31%	21,300	569億7915万	-0.48%
12/23	2,280	2,295	2,272	2,285	+0.57%	43,900	571億5424万	-0.13%
12/20	16:30 岩井コスモ証券株式会社人事異動に関するお知らせ
12/20	2,297	2,308	2,272	2,272	-0.39%	50,200	568億2908万	-0.66%
12/19	2,265	2,285	2,244	2,281	-0.65%	47,300	570億5419万	-0.18%
12/18	2,297	2,317	2,287	2,296	+0.53%	41,400	574億2938万	+0.57%
12/17	2,311	2,316	2,282	2,284	-1.04%	37,800	571億2923万	+0.13%
12/16	2,297	2,319	2,297	2,308	+0.48%	38,100	577億2954万	+1.27%
12/13	2,274	2,303	2,268	2,297	-0.61%	61,500	574億5440万	+0.92%
12/12	2,331	2,342	2,311	2,311	-0.13%	72,600	578億458万	+1.72%
12/11	2,318	2,322	2,294	2,314	+0.35%	39,300	578億7961万	+2.03%
12/10	2,315	2,322	2,305	2,306	-0.47%	30,300	576億7951万	+2.04%
12/09	2,300	2,320	2,288	2,317	+1.44%	38,800	579億5465万	+2.89%
12/06	2,292	2,297	2,270	2,284	-0.35%	43,300	571億2923万	+1.87%
12/05	2,273	2,296	2,273	2,292	+1.6%	64,400	573億2933万	+2.6%
12/04	2,295	2,305	2,256	2,256	-1.57%	67,300	564億2887万	+1.39%
12/03	2,279	2,309	2,279	2,292	+0.75%	64,700	573億2933万	+3.43%

8707 岩井コスモ HD

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