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
04/25	13:00 新中長期経営計画(2026年3月期～2030年3月期)の策定について
04/25	13:00 2025年3月期決算短信〔日本基準〕(連結)
04/25	13:00 株主優待制度の廃止に関するお知らせ
04/25	1,148	1,164	1,080	1,126	0%	469,900	645億2133万	+3.49%
04/24	1,145	1,151	1,110	1,126	-1.66%	159,300	645億2133万	+3.87%
04/23	1,142	1,160	1,140	1,145	+0.7%	103,200	656億1006万	+6.12%
04/22	1,149	1,155	1,129	1,137	-1.3%	126,500	651億5165万	+5.96%
04/21	1,156	1,165	1,142	1,152	0%	122,400	660億1117万	+7.97%
04/18	1,125	1,157	1,125	1,152	+3.04%	148,700	660億1117万	+8.58%
04/17	1,126	1,130	1,113	1,118	-0.45%	82,800	640億6292万	+5.97%
04/16	1,135	1,136	1,111	1,123	-0.27%	92,200	643億4943万	+6.95%
04/15	1,121	1,132	1,113	1,126	+0.81%	109,100	645億2133万	+7.75%
04/14	1,109	1,137	1,107	1,117	+1.27%	144,400	640億562万	+7.4%
04/11	1,104	1,109	1,086	1,103	-0.09%	161,800	632億340万	+6.47%
04/10	1,103	1,117	1,081	1,104	+3.47%	219,200	632億6070万	+6.98%
04/09	1,050	1,077	1,040	1,067	+0.57%	182,700	611億4055万	+3.89%
04/08	1,038	1,066	1,031	1,061	+3.41%	301,400	607億9674万	+3.61%
04/07	1,009	1,042	992	1,026	-4.02%	409,000	587億9120万	+0.39%
04/04	1,083	1,103	1,056	1,069	-2.2%	280,600	612億5515万	+4.8%
04/03	1,053	1,098	1,050	1,093	-0.36%	254,800	626億3039万	+7.37%
04/02	1,100	1,105	1,069	1,097	+0.18%	291,400	628億5959万	+8.19%
04/01	1,074	1,113	1,068	1,095	+3.2%	371,200	627億4499万	+8.52%
03/31	1,049	1,074	1,026	1,061	+0.47%	317,600	607億9674万	+5.57%
03/28	998	1,056	993	1,056	+3.73%	242,400	605億1024万	+5.39%
03/27	1,009	1,028	1,008	1,018	-0.2%	132,400	583億3278万	+1.9%
03/26	1,011	1,024	1,002	1,020	+0.89%	151,200	584億4739万	+2.2%
03/25	1,006	1,013	1,006	1,011	+0.6%	46,800	579億3168万	+1.51%
03/24	1,025	1,038	1,002	1,005	-0.4%	115,300	575億8787万	+1.11%
03/21	1,001	1,009	992	1,009	+0.6%	76,600	578億1707万	+1.71%
03/19	995	1,003	995	1,003	+0.3%	48,500	574億7326万	+1.31%
03/18	996	1,001	992	1,000	+0.4%	78,100	573億136万	+1.21%
03/17	994	1,003	991	996	+0.2%	59,900	570億7215万	+1.12%
03/14	988	996	988	994	-0.1%	72,800	569億5755万	+1.02%
03/13	994	1,000	990	995	+0.1%	55,100	570億1485万	+1.43%
03/12	989	999	989	994	-0.5%	54,300	569億5755万	+1.74%
03/11	997	1,002	983	999	-1.09%	89,500	572億4406万	+2.78%
03/10	1,004	1,010	994	1,010	+0.6%	92,400	578億7437万	+4.45%
03/07	992	1,007	986	1,004	-0.1%	71,500	575億3057万	+4.37%
03/06	990	1,010	989	1,005	+1.62%	83,200	575億8787万	+5.02%
03/05	995	996	989	989	-0.6%	66,300	566億7104万	+4%
03/04	1,007	1,007	988	995	-1%	77,700	570億1485万	+5.29%
03/03	990	1,010	984	1,005	+2.13%	121,800	575億8787万	+7.03%
02/28	1,000	1,004	980	984	-1.6%	89,100	563億8454万	+5.58%
02/27	1,001	1,001	987	1,000	-0.2%	89,500	573億136万	+8.11%
02/26	982	1,003	975	1,002	+1.73%	150,900	574億1596万	+9.15%
02/25	984	999	980	985	-0.51%	129,400	564億4184万	+8.12%
02/21	979	990	979	990	+0.61%	114,800	567億2835万	+9.51%
02/20	983	988	979	984	-0.2%	102,900	563億8454万	+9.7%
02/19	980	987	974	986	+0.41%	95,000	564億9914万	+10.66%
02/18	966	983	964	982	+1.76%	97,300	562億6994万	+11.09%
02/17	963	978	962	965	+0.42%	96,500	552億9581万	+9.91%
02/14	963	965	951	961	+0.52%	76,700	550億6661万	+10.21%
02/13	967	967	951	956	-0.83%	95,800	547億8010万	+10.39%
02/12	959	969	949	964	+1.47%	165,700	552億3851万	+11.96%
02/10	943	969	943	950	+1.17%	174,600	544億3629万	+10.98%
02/07	964	966	939	939	-3%	170,300	538億598万	+10.34%
02/06	918	973	918	968	+6.14%	284,600	554億6772万	+14.29%
02/05	887	914	887	912	+2.82%	172,300	522億5884万	+8.44%
02/04	890	910	878	887	+1.37%	300,500	508億2631万	+5.85%
02/03	880	888	865	875	-1.02%	145,600	501億3869万	+4.79%
01/31	13:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
01/31	13:00 代表取締役の異動に関するお知らせ
01/31	13:00 期末配当予想の修正(増配)に関するお知らせ
01/31	867	890	865	884	+0.68%	188,300	506億5440万	+6.25%
01/30	862	879	858	878	+1.27%	121,000	503億1059万	+5.78%
01/29	868	878	859	867	+0.12%	165,400	496億8028万	+4.71%
01/28	849	871	849	866	+2%	122,800	496億2298万	+4.84%
01/27	834	849	832	849	+2.29%	130,600	486億4885万	+3.16%
01/24	832	834	825	830	+0.61%	124,100	475億6013万	+0.97%
01/23	826	832	824	825	+0.24%	88,400	472億7362万	+0.49%
01/22	827	832	823	823	-0.12%	78,700	471億5902万	+0.24%
01/21	819	824	816	824	+0.61%	62,300	472億1632万	+0.49%
01/20	825	827	818	819	-0.36%	112,400	469億2981万	-0.12%
01/17	815	824	812	822	+0.74%	150,400	471億172万	+0.24%
01/16	823	823	816	816	-0.24%	67,900	467億5791万	-0.37%
01/15	821	823	816	818	-0.49%	50,800	468億7251万	-0.12%
01/14	818	827	816	822	+0.49%	129,900	471億172万	+0.37%
01/10	821	824	817	818	-0.37%	44,400	468億7251万	-0.12%
01/09	821	825	819	821	+0.37%	74,500	470億4442万	+0.37%
01/08	830	830	818	818	-1.45%	71,300	468億7251万	0%
01/07	831	834	827	830	0%	61,100	475億6013万	+1.47%
01/06	842	842	830	830	-0.36%	90,900	475億6013万	+1.59%
2024
12/30	836	841	832	833	-0.6%	53,000	477億3203万	+2.08%
12/27	830	838	827	838	+1.21%	82,300	480億1854万	+2.82%
12/26	821	828	818	828	+0.85%	83,000	474億4553万	+1.72%
12/25	825	825	810	821	+0.37%	102,100	470億4442万	+0.86%
12/24	816	818	811	818	+0.86%	59,000	468億7251万	+0.62%
12/23	820	821	808	811	-1.22%	69,800	464億7140万	-0.25%
12/20	826	831	821	821	-0.61%	74,200	470億4442万	+0.86%
12/19	812	827	811	826	+1.1%	57,900	473億3092万	+1.47%
12/18	807	823	806	817	+0.99%	89,300	468億1521万	+0.49%
12/17	806	814	804	809	0%	71,200	463億5680万	-0.61%
12/16	810	813	809	809	-0.37%	32,200	463億5680万	-0.74%
12/13	806	813	806	812	+0.25%	85,400	465億2870万	-0.37%
12/12	815	817	810	810	-0.12%	80,900	464億1410万	-0.74%
12/11	815	815	810	811	-0.49%	46,800	464億7140万	-0.73%
12/10	820	820	815	815	0%	44,100	467億61万	-0.24%
12/09	815	820	815	815	0%	36,500	467億61万	-0.24%
12/06	817	817	811	815	+0.12%	24,900	467億61万	-0.24%
12/05	815	817	811	814	+0.12%	64,300	466億4331万	-0.37%
12/04	815	816	809	813	-0.12%	43,900	465億8600万	-0.49%
12/03	812	816	810	814	+0.49%	39,700	466億4331万	-0.25%
12/02	811	812	808	810	+0.25%	30,700	464億1410万	-0.86%
11/29	808	813	808	808	-0.37%	31,000	462億9950万	-1.1%
11/28	809	812	806	811	+0.37%	48,800	464億7140万	-0.86%
11/27	817	817	804	808	-0.86%	120,900	462億9950万	-1.34%

9474 ゼンリン

IR情報

2024/11/27～2025/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート