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
05/09	1,946	2,004	1,943	1,981	+3.45%	208,600	1307億6332万	+5.65%
05/08	1,942	1,954	1,908	1,915	-0.47%	94,300	1264億674万	+2.13%
05/07	1,936	1,944	1,919	1,924	-1.64%	178,100	1270億82万	+2.45%
05/02	1,970	1,982	1,944	1,956	-1.16%	147,100	1291億1310万	+3.93%
05/01	1,987	2,065	1,957	1,979	-7.09%	428,300	1306億3130万	+4.99%
04/30	13:00 令和7年12月期第1四半期決算短信〔日本基準〕(連結)
04/30	1,979	2,148	1,944	2,130	+8.07%	529,700	1405億9862万	+12.94%
04/28	1,942	1,982	1,930	1,971	+3.03%	194,500	1301億323万	+4.67%
04/25	1,902	1,933	1,901	1,913	+0.68%	85,200	1262億7472万	+1.49%
04/24	1,912	1,933	1,895	1,900	+0.11%	87,000	1254億1661万	+0.48%
04/23	1,886	1,911	1,883	1,898	+1.12%	121,500	1252億8459万	+0.11%
04/22	1,859	1,879	1,856	1,877	+0.54%	55,200	1238億9841万	-1.31%
04/21	1,860	1,876	1,853	1,867	+0.21%	63,500	1232億3832万	-2.2%
04/18	1,839	1,871	1,837	1,863	+1.86%	77,300	1229億7429万	-2.72%
04/17	1,805	1,831	1,799	1,829	+0.88%	63,800	1207億2999万	-4.79%
04/16	1,808	1,820	1,798	1,813	-0.55%	149,200	1196億7385万	-6.01%
04/15	1,858	1,866	1,823	1,823	-0.76%	82,800	1203億3394万	-5.89%
04/14	1,812	1,847	1,802	1,837	+2.11%	118,800	1212億5806万	-5.55%
04/11	1,758	1,800	1,729	1,799	-0.83%	138,900	1187億4973万	-7.84%
04/10	1,857	1,857	1,807	1,814	+4.13%	134,500	1197億3986万	-7.45%
04/09	1,754	1,778	1,716	1,742	-2.46%	149,300	1149億8723万	-11.48%
04/08	1,750	1,795	1,744	1,786	+5.68%	183,300	1178億9161万	-9.71%
04/07	1,675	1,730	1,613	1,690	-5.69%	231,900	1115億5477万	-14.95%
04/04	1,832	1,837	1,747	1,792	-3.91%	297,000	1182億8766万	-10.31%
04/03	1,842	1,868	1,830	1,865	-2.92%	169,400	1231億630万	-7.08%
04/02	1,980	1,985	1,920	1,921	-2.54%	124,400	1268億279万	-4.38%
04/01	1,990	2,007	1,971	1,971	-0.76%	99,100	1301億323万	-1.99%
03/31	2,002	2,009	1,971	1,986	-1.78%	212,000	1310億9336万	-1.19%
03/28	2,031	2,034	2,007	2,022	-0.44%	128,300	1334億6968万	+0.65%
03/27	2,020	2,031	2,002	2,031	+0.59%	149,700	1340億6375万	+1.1%
03/26	2,043	2,049	2,013	2,019	-1.61%	184,800	1332億7165万	+0.45%
03/25	2,030	2,059	2,026	2,052	+1.28%	140,700	1354億4994万	+2.04%
03/24	2,052	2,052	2,022	2,026	-1.32%	126,100	1337億3371万	+0.6%
03/21	2,023	2,065	2,023	2,053	+0.98%	134,200	1355億1595万	+1.89%
03/19	2,038	2,056	2,023	2,033	-0.73%	92,100	1341億9577万	+0.99%
03/18	2,051	2,080	2,048	2,048	+0.74%	139,000	1351億8590万	+1.84%
03/17	2,017	2,043	2,009	2,033	+0.84%	133,800	1341億9577万	+1.19%
03/14	2,024	2,048	2,013	2,016	-0.4%	148,300	1330億7362万	+0.4%
03/13	2,015	2,072	2,015	2,024	-0.3%	160,100	1336億169万	+0.8%
03/12	2,000	2,030	1,997	2,030	+1%	162,900	1339億9775万	+1.15%
03/11	2,003	2,021	1,993	2,010	-0.64%	135,900	1326億7757万	+0.25%
03/10	2,013	2,029	2,000	2,023	+0.45%	126,900	1335億3568万	+0.75%
03/07	1,991	2,014	1,961	2,014	+0.4%	130,100	1329億4161万	+0.2%
03/06	2,013	2,016	1,997	2,006	+0.5%	71,200	1324億1354万	-0.3%
03/05	2,000	2,016	1,994	1,996	+0.25%	117,100	1317億5345万	-0.94%
03/04	2,001	2,010	1,965	1,991	-1.14%	110,900	1314億2340万	-1.29%
03/03	1,997	2,022	1,994	2,014	+1.77%	92,200	1329億4161万	-0.2%
02/28	1,987	2,021	1,956	1,979	-1.2%	258,300	1306億3130万	-1.93%
02/27	1,935	2,041	1,935	2,003	+4.16%	294,700	1322億1551万	-0.89%
02/26	1,969	1,977	1,923	1,923	-2.53%	293,900	1269億3481万	-4.99%
02/25	1,952	1,979	1,949	1,973	+1.13%	139,000	1302億3525万	-2.71%
02/21	1,948	1,974	1,934	1,951	-0.31%	159,100	1287億8305万	-3.99%
02/20	2,008	2,008	1,957	1,957	-3.17%	123,500	1291億7911万	-3.88%
02/19	2,046	2,046	2,012	2,021	-1.22%	81,400	1334億367万	-0.93%
02/18	2,076	2,076	2,041	2,046	-0.15%	57,400	1350億5389万	+0.15%
02/17	2,137	2,137	2,049	2,049	-4.12%	108,200	1352億5191万	+0.1%
02/14	2,055	2,138	2,052	2,137	+4.55%	280,900	1410億6068万	+4.24%
02/13	13:00 剰余金の配当に関するお知らせ
02/13	13:00 令和6年12月期決算短信〔日本基準〕(連結)
02/13	2,020	2,088	2,005	2,044	+2.2%	397,500	1349億2187万	-0.34%
02/12	2,008	2,008	1,974	2,000	+0.55%	138,100	1320億1748万	-2.82%
02/10	1,980	1,996	1,974	1,989	-0.55%	101,700	1312億9139万	-3.77%
02/07	2,002	2,015	1,999	2,000	-0.35%	75,900	1320億1748万	-3.94%
02/06	2,009	2,033	1,996	2,007	-0.05%	111,300	1324億7954万	-4.15%
02/05	2,003	2,011	1,987	2,008	+0.15%	170,800	1325億4555万	-4.7%
02/04	2,022	2,049	2,005	2,005	+0.96%	117,700	1323億4753万	-5.47%
02/03	2,060	2,063	1,975	1,986	-4.15%	337,100	1310億9336万	-6.98%
01/31	2,080	2,084	2,063	2,072	-0.81%	117,100	1367億7011万	-3.67%
01/30	2,070	2,100	2,070	2,089	+1.26%	99,000	1378億9226万	-3.38%
01/29	2,060	2,076	2,052	2,063	0%	78,900	1361億7603万	-4.97%
01/28	2,032	2,072	2,032	2,063	+0.68%	80,200	1361億7603万	-5.41%
01/27	2,040	2,060	2,026	2,049	+1.34%	99,500	1352億5191万	-6.48%
01/24	2,038	2,045	2,022	2,022	0%	58,900	1334億6968万	-8.17%
01/23	2,041	2,045	2,022	2,022	-1.75%	97,600	1334億6968万	-8.75%
01/22	2,053	2,064	2,041	2,058	-0.05%	71,100	1358億4599万	-7.63%
01/21	2,045	2,065	2,031	2,059	+0.83%	88,200	1359億1200万	-7.87%
01/20	2,051	2,062	2,035	2,042	-0.68%	150,600	1347億8985万	-8.84%
01/17	2,026	2,063	2,020	2,056	+0.19%	136,100	1357億1397万	-8.46%
01/16	2,065	2,068	2,042	2,052	-0.73%	164,600	1354億4994万	-8.84%
01/15	2,101	2,103	2,058	2,067	-1.62%	109,500	1364億4007万	-8.34%
01/14	2,120	2,135	2,100	2,101	-1.22%	98,000	1386億8437万	-6.99%
01/10	2,109	2,134	2,091	2,127	+0.24%	122,600	1404億59万	-6.01%
01/09	2,151	2,165	2,120	2,122	-2.3%	141,300	1400億7055万	-6.31%
01/08	2,187	2,195	2,172	2,172	-1.94%	121,800	1433億7099万	-4.15%
01/07	2,229	2,229	2,187	2,215	-0.94%	194,400	1462億936万	-2.16%
01/06	13:00 人事異動に関するお知らせ
01/06	2,328	2,328	2,236	2,236	-4.73%	144,200	1475億9555万	-1.11%
2024
12/30	2,330	2,369	2,328	2,347	+1.56%	147,100	1549億2252万	+3.94%
12/27	2,318	2,339	2,301	2,311	-1.37%	118,300	1525億4620万	+2.67%
12/26	2,347	2,352	2,323	2,343	-0.26%	121,700	1546億5848万	+4.27%
12/25	2,330	2,349	2,292	2,349	-0.25%	145,700	1550億5453万	+4.82%
12/24	2,382	2,399	2,355	2,355	-1.3%	94,700	1554億5059万	+5.32%
12/23	13:00 社外取締役候補者の選任に関するお知らせ
12/23	2,360	2,396	2,360	2,386	+2.01%	172,300	1574億9686万	+7%
12/20	2,343	2,370	2,339	2,339	+1.34%	177,300	1543億9445万	+5.27%
12/19	2,321	2,340	2,305	2,308	-0.56%	69,200	1523億4818万	+4.15%
12/18	2,344	2,360	2,308	2,321	+0.48%	153,600	1532億629万	+4.98%
12/17	2,337	2,369	2,310	2,310	-0.9%	99,200	1524億8019万	+4.67%
12/16	2,370	2,370	2,309	2,331	-2.1%	161,400	1538億6638万	+5.76%
12/13	2,296	2,394	2,289	2,381	+3.39%	306,200	1571億6681万	+8.13%
12/12	2,253	2,316	2,253	2,303	+3.18%	252,400	1520億1813万	+4.82%
12/11	2,207	2,241	2,206	2,232	+1.45%	128,800	1473億3151万	+1.69%
12/10	2,220	2,220	2,179	2,200	+0.14%	118,600	1452億1923万	+0.23%
12/09	2,166	2,208	2,166	2,197	+1.43%	126,000	1450億2121万	+0.09%
12/06	2,151	2,166	2,132	2,166	+0.32%	87,800	1429億7493万	-1.41%

9830 トラスコ中山

IR情報

2024/12/06～2025/05/09

IR情報＆株価推移

開示資料

決算

株式

チャート