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	2,570	2,595	2,570	2,591	+0.93%	10,900	293億9277万	-6.12%
04/24	2,540	2,580	2,531	2,567	+1.46%	11,500	291億2051万	-7.4%
04/23	2,603	2,603	2,513	2,530	-1.13%	12,100	287億77万	-9.19%
04/22	2,564	2,599	2,538	2,559	+0.24%	20,900	290億2975万	-8.54%
04/19	2,633	2,633	2,542	2,553	-3.48%	21,100	289億6169万	-9.11%
04/18	2,645	2,655	2,636	2,645	0%	12,300	300億535万	-6.17%
04/17	2,707	2,707	2,640	2,645	-2.25%	13,400	300億535万	-6.31%
04/16	2,737	2,756	2,700	2,706	-1.81%	16,200	306億9735万	-4.31%
04/15	2,730	2,775	2,705	2,756	-0.14%	21,400	312億6456万	-2.61%
04/12	2,760	2,777	2,752	2,760	+0.11%	11,800	313億993万	-2.54%
04/11	2,742	2,772	2,725	2,757	-0.29%	13,900	312億7590万	-2.58%
04/10	2,757	2,783	2,745	2,765	+0.33%	19,000	313億6666万	-2.23%
04/09	2,756	2,771	2,755	2,756	+0.04%	8,100	312億6456万	-2.41%
04/08	2,740	2,769	2,731	2,755	+0.88%	12,100	312億5321万	-2.3%
04/05	2,716	2,751	2,715	2,731	-1.19%	15,200	309億8095万	-3.12%
04/04	2,745	2,786	2,726	2,764	+0.18%	17,000	313億5531万	-1.92%
04/03	2,741	2,783	2,702	2,759	+0.36%	27,900	312億9859万	-1.95%
04/02	2,795	2,812	2,738	2,749	-2.41%	27,800	311億8515万	-2.1%
04/01	2,941	2,946	2,817	2,817	-4.22%	27,600	319億5655万	+0.54%
03/29	2,952	2,952	2,896	2,941	-0.37%	17,500	333億6323万	+5.34%
03/28	3,025	3,040	2,935	2,952	-2.41%	34,000	334億8802万	+6.34%
03/27	2,994	3,035	2,991	3,025	+1.07%	29,300	343億1614万	+9.6%
03/26	2,974	3,005	2,951	2,993	+0.98%	19,900	339億5313万	+9.19%
03/25	2,960	2,989	2,954	2,964	+0.37%	18,500	336億2415万	+8.89%
03/22	2,920	2,953	2,902	2,953	+1.55%	25,800	334億9936万	+9.29%
03/21	2,935	2,949	2,898	2,908	+0.41%	20,200	329億8887万	+8.31%
03/19	2,848	2,896	2,843	2,896	+2.19%	23,600	328億5274万	+8.59%
03/18	2,865	2,870	2,787	2,834	-0.56%	21,700	321億4940万	+6.98%
03/15	2,798	2,850	2,773	2,850	+1.86%	23,600	323億3091万	+8.2%
03/14	13:20 人事異動に関するお知らせ
03/14	2,774	2,806	2,747	2,798	+1.82%	7,800	317億4101万	+6.88%
03/13	2,777	2,814	2,716	2,748	-0.83%	18,000	311億7380万	+5.45%
03/12	2,740	2,771	2,718	2,771	+0.95%	22,400	314億3472万	+6.54%
03/11	2,790	2,811	2,724	2,745	-1.89%	19,900	311億3977万	+5.78%
03/08	2,713	2,798	2,713	2,798	+2.75%	27,000	317億4101万	+8.07%
03/07	2,727	2,743	2,700	2,723	+0.59%	9,100	308億9020万	+5.54%
03/06	2,667	2,716	2,663	2,707	+1.5%	17,100	307億869万	+5.17%
03/05	2,639	2,708	2,639	2,667	+0.6%	11,200	302億5493万	+3.81%
03/04	2,711	2,744	2,643	2,651	-2.64%	24,500	300億7342万	+3.39%
03/01	2,719	2,737	2,685	2,723	+0.41%	33,700	308億9020万	+6.37%
02/29	2,664	2,720	2,638	2,712	+1.76%	23,400	307億6541万	+6.23%
02/28	2,622	2,692	2,619	2,665	+1.64%	29,900	302億3224万	+4.67%
02/27	2,579	2,642	2,571	2,622	+1.59%	16,200	297億4444万	+3.11%
02/26	2,581	2,591	2,566	2,581	+0.66%	10,900	292億7933万	+1.61%
02/22	2,560	2,566	2,534	2,564	+0.23%	14,700	290億8648万	+0.94%
02/21	2,555	2,585	2,546	2,558	+0.12%	11,800	290億1841万	+0.79%
02/20	2,550	2,571	2,529	2,555	+0.24%	12,400	289億8438万	+0.67%
02/19	2,500	2,549	2,500	2,549	+1.55%	10,900	289億1631万	+0.43%
02/16	2,490	2,525	2,466	2,510	+1.99%	17,300	284億7389万	-1.14%
02/15	2,522	2,535	2,452	2,461	-2.22%	24,900	279億1802万	-3.22%
02/14	13:20 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
02/14	13:20 2024年3月期配当予想の修正に関するお知らせ
02/14	13:20 機構改革及び人事異動に関するお知らせ
02/14	2,457	2,546	2,454	2,517	+1.53%	45,100	285億5330万	-1.26%
02/13	2,449	2,480	2,438	2,479	+1.52%	21,500	281億2222万	-2.86%
02/09	2,434	2,465	2,402	2,442	0%	27,900	277億249万	-4.39%
02/08	2,444	2,472	2,415	2,442	-0.53%	42,100	277億249万	-4.42%
02/07	2,488	2,520	2,454	2,455	-1.84%	38,200	278億4996万	-3.91%
02/06	2,593	2,600	2,501	2,501	-4.58%	38,200	283億7179万	-2.11%
02/05	2,625	2,629	2,571	2,621	-0.11%	44,700	297億3309万	+2.66%
02/02	13:20 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/02	2,610	2,625	2,562	2,624	+1.08%	73,200	297億6713万	+3.1%
02/01	2,579	2,648	2,562	2,596	+0.66%	46,400	294億4949万	+2.29%
01/31	2,556	2,580	2,552	2,579	+0.78%	8,300	292億5664万	+1.9%
01/30	2,591	2,591	2,558	2,559	-0.93%	13,600	290億2975万	+1.43%
01/29	2,550	2,589	2,550	2,583	+1.57%	22,000	293億201万	+2.66%
01/26	2,572	2,572	2,536	2,543	-0.86%	16,000	288億4825万	+1.52%
01/25	2,525	2,565	2,525	2,565	+1.02%	9,600	290億9782万	+2.81%
01/24	2,541	2,550	2,529	2,539	-0.04%	20,000	288億287万	+2.21%
01/23	2,576	2,583	2,540	2,540	-1.82%	14,900	288億1421万	+2.67%
01/22	2,552	2,587	2,525	2,587	+1.37%	38,200	293億4739万	+4.95%
01/19	15:00 代表取締役及び役員等の異動に関するお知らせ
01/19	2,575	2,581	2,547	2,552	-0.58%	23,000	289億5034万	+3.95%
01/18	2,535	2,574	2,535	2,567	+1.26%	14,600	291億2051万	+4.99%
01/17	2,572	2,591	2,535	2,535	-0.74%	18,700	287億5749万	+4.19%
01/16	2,540	2,580	2,525	2,554	+0.2%	21,300	289億7303万	+5.41%
01/15	2,582	2,585	2,546	2,549	-1.09%	24,500	289億1631万	+5.64%
01/12	2,640	2,640	2,553	2,577	-1.38%	47,600	292億3395万	+7.29%
01/11	2,620	2,635	2,602	2,613	+0.62%	28,700	296億4234万	+9.38%
01/10	2,609	2,637	2,578	2,597	+0.23%	29,900	294億6083万	+9.35%
01/09	2,571	2,607	2,540	2,591	+1.89%	42,200	293億9277万	+9.74%
01/05	2,460	2,550	2,460	2,543	+3.75%	43,600	288億4825万	+8.3%
01/04	2,474	2,477	2,435	2,451	-0.49%	19,500	278億458万	+5.01%
2023
12/29	2,460	2,472	2,447	2,463	+0.53%	11,900	279億4071万	+5.98%
12/28	2,440	2,462	2,424	2,450	+0.41%	24,500	277億9324万	+5.92%
12/27	2,433	2,441	2,396	2,440	+0.41%	26,300	276億7980万	+6.09%
12/26	13:20 自己株式の取得状況および取得終了に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
12/26	2,451	2,458	2,430	2,430	-0.69%	20,300	275億6635万	+6.25%
12/25	2,436	2,458	2,422	2,447	+0.95%	24,900	277億5921万	+7.51%
12/22	2,410	2,435	2,406	2,424	+1.51%	42,800	274億9829万	+6.93%
12/21	2,356	2,404	2,343	2,388	+0.84%	30,500	270億8990万	+5.76%
12/20	2,320	2,370	2,316	2,368	+2.47%	36,300	268億6302万	+5.1%
12/19	2,300	2,315	2,292	2,311	+1.14%	22,900	262億1640万	+2.76%
12/18	2,288	2,289	2,210	2,285	-0.35%	29,300	259億2145万	+1.69%
12/15	2,309	2,323	2,284	2,293	-0.39%	26,000	260億1220万	+2.14%
12/14	2,328	2,333	2,292	2,302	-0.52%	30,900	261億1430万	+2.72%
12/13	2,320	2,324	2,293	2,314	-0.26%	19,900	262億5043万	+3.44%
12/12	2,307	2,325	2,297	2,320	+0.74%	36,600	263億1849万	+3.9%
12/11	2,300	2,315	2,286	2,303	+0.96%	27,300	261億2564万	+3.37%
12/08	2,278	2,304	2,273	2,281	-0.04%	41,100	258億7607万	+2.52%
12/07	2,305	2,308	2,281	2,282	-1%	22,000	258億8742万	+2.61%
12/06	13:20 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
12/06	2,264	2,310	2,258	2,305	+1.81%	38,200	261億4833万	+3.74%
12/05	2,267	2,277	2,247	2,264	-0.13%	20,300	256億8322万	+2.12%
12/04	2,251	2,281	2,250	2,267	+0.71%	15,500	257億1725万	+2.3%
12/01	2,252	2,267	2,240	2,251	+0.13%	21,600	255億3575万	+1.72%
11/30	2,267	2,267	2,210	2,248	-0.84%	39,900	255億171万	+1.67%
11/29	2,210	2,270	2,194	2,267	+2.72%	36,900	257億1725万	+2.67%

9305 ヤマタネ

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