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
06/06	2,407	2,449	2,314	2,315	-2.49%	399,600	1820億7623万	+6.63%
06/05	2,265	2,402	2,259	2,374	+3.62%	713,200	1867億1661万	+9.86%
06/04	2,257	2,291	2,247	2,291	+1.01%	293,400	1801億8861万	+6.61%
06/03	2,244	2,280	2,218	2,268	+2.16%	229,100	1783億7965万	+5.98%
06/02	2,200	2,243	2,200	2,220	+0.59%	181,200	1746億442万	+4.08%
05/30	2,175	2,222	2,160	2,207	+1.1%	181,700	1735億8196万	+3.66%
05/29	2,208	2,226	2,164	2,183	-1.13%	250,600	1716億9434万	+2.68%
05/28	2,196	2,229	2,180	2,208	+1.52%	262,700	1736億6061万	+4%
05/27	18:00 役員の異動に関するお知らせ
05/27	2,155	2,175	2,141	2,175	+0.93%	134,000	1710億6514万	+2.64%
05/26	2,130	2,161	2,116	2,155	+0.23%	176,000	1694億9212万	+1.94%
05/23	2,098	2,182	2,090	2,150	+2.97%	287,000	1690億9887万	+1.94%
05/22	2,115	2,176	2,088	2,088	-1.69%	204,400	1642億2253万	-0.71%
05/21	2,158	2,166	2,120	2,124	-1.07%	221,900	1670億5395万	+1.14%
05/20	2,104	2,153	2,086	2,147	+3.22%	298,600	1688億6292万	+2.48%
05/19	2,042	2,094	2,035	2,080	0%	287,400	1635億9333万	-0.48%
05/16	15:30 (開示事項の経過)「2025年3月期(第47期)決算説明資料・中期経営計画資料」の一部変更について
05/16	2,122	2,135	2,054	2,080	-1.98%	298,100	1635億9333万	-0.24%
05/15	2,121	2,139	2,096	2,122	-0.98%	227,300	1668億9665万	+2.07%
05/14	2,172	2,190	2,124	2,143	-1.11%	410,800	1685億4832万	+3.73%
05/13	2,275	2,275	2,158	2,167	-6.72%	544,400	1704億3593万	+5.35%
05/13	8:00 当社が提起していた消費税の更正処分等の取消請求訴訟に係る上告不受理の決定に関するお知らせ
05/12	2,158	2,380	2,132	2,323	+9.37%	664,200	1827億543万	+13.48%
05/09	15:30 2025年3月期(第47期)決算説明資料・中期経営計画資料
05/09	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/09	2,130	2,143	2,109	2,124	+0.24%	160,900	1670億5395万	+4.42%
05/08	2,090	2,124	2,090	2,119	+1.24%	162,300	1666億6070万	+4.44%
05/07	2,050	2,109	2,042	2,093	+2.2%	205,600	1646億1578万	+3.46%
05/02	2,055	2,060	2,020	2,048	-0.73%	125,700	1610億7651万	+1.34%
05/01	2,087	2,099	2,063	2,063	-0.15%	135,300	1622億5627万	+2.03%
04/30	2,069	2,080	2,043	2,066	-1.2%	165,800	1624億9222万	+2.23%
04/28	2,072	2,099	2,068	2,091	+1.41%	144,500	1644億5848万	+3.51%
04/25	2,075	2,091	2,060	2,062	-1.15%	108,700	1621億7761万	+2.28%
04/24	2,118	2,129	2,086	2,086	-1.7%	91,300	1640億6523万	+3.57%
04/23	2,120	2,143	2,109	2,122	+0.05%	171,500	1668億9665万	+5.47%
04/22	2,131	2,140	2,105	2,121	-0.24%	142,700	1668億1800万	+5.73%
04/21	2,105	2,132	2,105	2,126	+1.33%	188,700	1672億1126万	+6.25%
04/18	2,064	2,105	2,063	2,098	+1.99%	111,100	1650億904万	+5.22%
04/17	2,000	2,057	1,997	2,057	+1.78%	168,200	1617億8436万	+3.42%
04/16	2,026	2,034	2,000	2,021	+0.5%	184,300	1589億5294万	+1.76%
04/15	2,043	2,064	2,011	2,011	-0.2%	139,400	1581億6643万	+1.31%
04/14	1,977	2,020	1,977	2,015	+0.65%	166,400	1584億8103万	+1.61%
04/11	1,985	2,006	1,948	2,002	-0.6%	214,100	1574億5858万	+0.91%
04/10	1,986	2,027	1,963	2,014	+3.49%	265,100	1584億238万	+1.36%
04/09	1,922	1,957	1,904	1,946	+0.57%	309,700	1530億5414万	-2.16%
04/08	1,888	1,940	1,875	1,935	+7.92%	255,700	1521億8898万	-2.91%
04/07	1,797	1,849	1,732	1,793	-6.47%	282,600	1410億2059万	-10.26%
04/04	1,936	1,950	1,893	1,917	-0.73%	258,400	1507億7327万	-4.48%
04/03	1,918	1,954	1,900	1,931	-3.35%	194,500	1518億7438万	-4.07%
04/02	2,019	2,020	1,985	1,998	+0.65%	134,400	1571億4397万	-0.99%
04/01	1,986	2,018	1,978	1,985	+0.46%	194,800	1561億2152万	-1.78%
03/31	1,985	1,990	1,944	1,976	-2.9%	248,400	1554億1366万	-2.42%
03/28	2,045	2,060	2,026	2,035	-1.64%	132,300	1600億5405万	+0.35%
03/27	2,043	2,073	2,043	2,069	+0.68%	193,500	1627億2817万	+1.72%
03/26	2,044	2,094	2,044	2,055	+1.58%	268,600	1616億2706万	+0.83%
03/25	2,024	2,038	2,005	2,023	+1.05%	180,300	1591億1024万	-0.93%
03/24	2,000	2,006	1,980	2,002	-0.65%	138,200	1574億5858万	-2.25%
03/21	2,046	2,055	2,015	2,015	-1.37%	139,600	1584億8103万	-1.95%
03/19	1,964	2,057	1,964	2,043	+3.81%	235,500	1606億8325万	-0.92%
03/18	1,980	1,996	1,968	1,968	-0.56%	185,900	1547億8445万	-4.88%
03/17	1,968	2,006	1,968	1,979	+0.76%	153,700	1556億4961万	-4.72%
03/14	1,925	1,984	1,925	1,964	-0.05%	234,200	1544億6985万	-5.8%
03/13	1,958	1,990	1,952	1,965	-0.76%	273,100	1545億4850万	-6.07%
03/12	1,965	2,005	1,959	1,980	-0.65%	395,800	1557億2826万	-5.67%
03/11	1,964	1,999	1,929	1,993	+0.86%	378,400	1567億5072万	-5.32%
03/10	2,031	2,031	1,973	1,976	-3.14%	220,000	1554億1366万	-6.48%
03/07	2,045	2,051	2,029	2,040	-1.54%	152,300	1604億4730万	-3.86%
03/06	2,078	2,091	2,066	2,072	+0.29%	131,500	1629億6412万	-2.63%
03/05	2,044	2,074	2,026	2,066	+1.08%	166,900	1624億9222万	-3.19%
03/04	2,065	2,077	2,029	2,044	-0.73%	139,500	1607億6190万	-4.44%
03/03	2,036	2,065	2,029	2,059	+1.33%	251,400	1619億4166万	-3.92%
02/28	2,034	2,046	2,014	2,032	-0.73%	309,100	1598億1810万	-5.36%
02/27	2,064	2,067	2,037	2,047	-1.02%	128,200	1609億9786万	-4.92%
02/26	2,085	2,087	2,053	2,068	-0.48%	265,000	1626億4952万	-4.21%
02/25	2,050	2,084	2,021	2,078	0%	224,900	1634億3602万	-3.93%
02/21	2,084	2,099	2,050	2,078	+0.87%	304,000	1634億3602万	-4.02%
02/20	2,142	2,165	2,040	2,060	-5.55%	499,500	1620億2031万	-4.89%
02/19	2,175	2,197	2,171	2,181	+0.88%	179,800	1715億3704万	+0.55%
02/18	2,126	2,171	2,120	2,162	+0.42%	211,900	1700億4268万	-0.28%
02/17	2,191	2,199	2,137	2,153	-1.33%	172,500	1693億3482万	-0.74%
02/14	2,190	2,200	2,167	2,182	+0.14%	253,800	1716億1569万	+0.55%
02/13	2,183	2,184	2,128	2,179	-0.18%	291,700	1713億7974万	+0.46%
02/12	2,222	2,239	2,169	2,183	-1.58%	232,000	1716億9434万	+0.55%
02/10	2,214	2,295	2,181	2,218	+2.5%	372,700	1744億4711万	+2.12%
02/07	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	15:30 2025年3月期(第47期)第3四半期決算説明資料
02/07	2,180	2,192	2,164	2,164	-0.28%	271,900	1701億9998万	-0.46%
02/06	2,166	2,182	2,143	2,170	+0.51%	187,700	1706億7188万	-0.37%
02/05	2,141	2,159	2,112	2,159	+1.84%	254,500	1698億673万	-1.01%
02/04	2,115	2,168	2,107	2,120	-1.17%	403,600	1667億3935万	-2.89%
02/03	2,175	2,175	2,124	2,145	-1.61%	331,000	1687億562万	-1.88%
01/31	2,188	2,200	2,164	2,180	-0.95%	207,300	1714億5839万	-0.37%
01/30	2,197	2,205	2,176	2,201	-0.14%	227,200	1731億1005万	+0.59%
01/29	2,230	2,252	2,186	2,204	-1.03%	339,900	1733億4601万	+0.78%
01/28	2,189	2,244	2,166	2,227	+2.53%	420,400	1751億5497万	+1.92%
01/27	2,182	2,190	2,163	2,172	+0.79%	282,100	1708億2919万	-0.46%
01/24	2,174	2,185	2,155	2,155	-0.6%	160,900	1694億9212万	-1.28%
01/23	2,179	2,186	2,165	2,168	-0.64%	150,000	1705億1458万	-0.78%
01/22	2,196	2,201	2,171	2,182	+0.14%	218,900	1716億1569万	-0.18%
01/21	2,171	2,179	2,160	2,179	+0.69%	116,100	1713億7974万	-0.37%
01/20	2,171	2,194	2,159	2,164	+1.55%	147,700	1701億9998万	-1.14%
01/17	2,126	2,137	2,100	2,131	+0.38%	158,000	1676億451万	-2.74%
01/16	2,150	2,155	2,116	2,123	-0.23%	178,900	1669億7530万	-3.19%
01/15	2,169	2,183	2,089	2,128	-0.93%	285,800	1673億6856万	-3.05%
01/14	2,173	2,185	2,145	2,148	-1.83%	186,500	1689億4157万	-2.19%
01/10	2,191	2,213	2,172	2,188	+0.41%	122,600	1720億8760万	-0.41%
01/09	2,172	2,195	2,162	2,179	+0.88%	186,000	1713億7974万	-0.73%

8919 カチタス

IR情報

2025/01/09～2025/06/06

IR情報＆株価推移

開示資料

決算

株式

チャート