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
04/22	2,100	2,125	2,075	2,124	+1.14%	900	55億7173万	-6.51%
04/19	2,103	2,103	2,100	2,100	-2.28%	700	55億877万	-8.18%
04/18	2,149	2,149	2,149	2,149	-2.27%	200	56億3731万	-6.77%
04/15	2,251	2,251	2,167	2,199	-2.31%	1,300	57億6847万	-4.93%
04/11	2,251	2,251	2,251	2,251	0%	200	59億488万	-2.85%
04/10	2,400	2,400	2,251	2,251	+2.32%	2,000	59億488万	-2.85%
04/05	2,208	2,208	2,200	2,200	-0.99%	200	57億7109万	-4.97%
04/04	2,258	2,258	2,222	2,222	-1.64%	700	58億2881万	-4.06%
04/03	2,259	2,259	2,259	2,259	+0.04%	200	59億2586万	-2.42%
04/01	2,350	2,350	2,252	2,258	+0.36%	500	59億2324万	-2.42%
03/29	2,269	2,269	2,250	2,250	-1.49%	600	59億226万	-2.68%
03/28	2,394	2,394	2,245	2,284	-6.97%	2,500	59億9145万	-1.17%
03/27	2,360	2,480	2,360	2,455	+4.07%	1,100	64億4002万	+6.32%
03/26	2,335	2,363	2,335	2,359	+1.07%	1,100	61億8819万	+2.43%
03/25	2,350	2,374	2,317	2,334	+1.48%	1,100	61億2261万	+1.52%
03/22	2,300	2,300	2,300	2,300	+0.09%	100	60億3342万	+0.26%
03/21	2,267	2,318	2,264	2,298	-0.65%	1,300	60億2817万	+0.22%
03/19	2,326	2,356	2,313	2,313	-1.53%	1,200	60億6752万	+0.87%
03/18	2,349	2,378	2,348	2,349	0%	1,300	61億6196万	+2.53%
03/15	2,349	2,349	2,349	2,349	+3.57%	100	61億6196万	+2.53%
03/14	2,304	2,304	2,224	2,268	-1.61%	900	59億4947万	-0.96%
03/13	2,305	2,305	2,305	2,305	0%	100	60億4653万	+0.48%
03/12	2,291	2,341	2,291	2,305	+2.86%	1,800	60億4653万	+0.61%
03/11	18:00 組織名称変更および人事異動に関するお知らせ
03/11	2,207	2,273	2,180	2,241	-6.16%	3,500	58億7865万	-2.01%
03/08	2,484	2,484	2,388	2,388	-3.86%	1,300	62億6426万	+4.55%
03/07	2,544	2,544	2,450	2,484	-2.36%	900	65億1609万	+9.14%
03/06	2,597	2,597	2,401	2,544	+7.34%	1,900	66億7348万	+12.32%
03/05	2,400	2,660	2,370	2,370	+3.04%	6,600	62億1704万	+5.29%
03/04	2,191	2,300	2,191	2,300	+2.63%	1,100	60億3342万	+2.45%
03/01	2,241	2,241	2,241	2,241	+1.86%	100	58億7865万	-0.13%
02/29	2,216	2,233	2,179	2,200	-0.68%	1,100	57億7109万	-2%
02/28	2,203	2,218	2,171	2,215	+0.68%	400	58億1044万	-1.38%
02/27	2,193	2,241	2,185	2,200	-1.87%	900	57億7109万	-1.96%
02/26	2,192	2,242	2,153	2,242	+1.17%	900	58億8127万	+0.18%
02/22	2,220	2,220	2,123	2,216	-0.18%	1,600	58億1307万	-0.67%
02/21	2,220	2,220	2,220	2,220	0%	200	58億2356万	-0.22%
02/20	2,150	2,247	2,150	2,220	-4.02%	7,000	58億2356万	+0.27%
02/19	2,271	2,334	2,271	2,313	+2.66%	600	60億6752万	+4.95%
02/16	2,201	2,253	2,201	2,253	+1.12%	600	59億1013万	+2.64%
02/15	2,274	2,280	2,228	2,228	-2.02%	600	58億4454万	+1.83%
02/14	2,230	2,274	2,224	2,274	-0.26%	600	59億6521万	+4.41%
02/13	2,279	2,280	2,279	2,280	+0.04%	400	59億8095万	+5.12%
02/09	2,330	2,330	2,279	2,279	-2.19%	600	59億7833万	+5.75%
02/08	2,331	2,331	2,330	2,330	-0.47%	200	61億1211万	+8.83%
02/07	2,348	2,350	2,250	2,341	-0.34%	1,700	61億4097万	+10.37%
02/06	2,252	2,349	2,173	2,349	+4.4%	9,000	61億6196万	+11.8%
02/05	15:10 通期連結業績予想の修正(上方修正)に関するお知らせ
02/05	15:10 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	2,198	2,250	2,150	2,250	+2.37%	2,200	59億226万	+8.23%
02/02	2,198	2,198	2,148	2,198	+1.38%	300	57億6585万	+6.65%
02/01	2,219	2,219	2,168	2,168	-1.14%	400	56億8715万	+6.01%
01/31	2,193	2,224	2,193	2,193	0%	400	57億5273万	+7.92%
01/30	2,308	2,308	2,143	2,193	-0.68%	1,400	57億5273万	+8.73%
01/29	2,270	2,270	2,162	2,208	-0.54%	1,500	57億9208万	+10.46%
01/26	2,275	2,275	2,220	2,220	-2.42%	900	58億2356万	+11.9%
01/25	2,257	2,288	2,257	2,275	+0.8%	1,300	59億6784万	+15.66%
01/23	2,212	2,257	2,212	2,257	+1.85%	300	59億2062万	+15.86%
01/22	2,195	2,305	2,195	2,216	+2.36%	1,800	58億1307万	+14.82%
01/19	2,111	2,165	2,100	2,165	+4.74%	500	56億7928万	+13.17%
01/18	2,075	2,096	2,067	2,067	-0.34%	800	54億2221万	+8.96%
01/17	2,059	2,077	2,026	2,074	+1.22%	1,100	54億4057万	+9.91%
01/16	1,965	2,097	1,965	2,049	+4.81%	1,300	53億7499万	+9.34%
01/15	1,954	1,955	1,954	1,955	+0.1%	200	51億2840万	+4.94%
01/12	2,096	2,096	1,950	1,953	-7.13%	2,800	51億2316万	+5.23%
01/11	2,070	2,103	2,001	2,103	+1.59%	2,400	55億1664万	+13.74%
01/10	2,027	2,070	2,025	2,070	+4.18%	1,600	54億3007万	+12.75%
01/09	17:00 資本コストや株価を意識した経営の実現に向けた対応について
01/09	2,040	2,040	1,987	1,987	-2.45%	500	52億1235万	+8.94%
01/05	2,080	2,081	2,036	2,037	+4.46%	900	53億4351万	+12.23%
01/04	1,933	2,000	1,907	1,950	+2.31%	900	51億1529万	+8.15%
2023
12/29	1,850	1,907	1,850	1,906	+3.03%	2,000	49億9987万	+6.3%
12/28	1,821	1,850	1,820	1,850	+1.65%	1,300	48億5296万	+3.64%
12/27	1,820	1,820	1,820	1,820	0%	1,800	47億7427万	+2.25%
12/26	1,818	1,820	1,818	1,820	+1.05%	400	47億7427万	+2.19%
12/25	1,810	1,810	1,801	1,801	+0.06%	300	47億2443万	+1.52%
12/21	1,779	1,800	1,776	1,800	-1.04%	500	47億2180万	+1.75%
12/20	1,818	1,819	1,818	1,819	0%	400	47億7164万	+3.06%
12/19	1,760	1,819	1,760	1,819	+3.35%	400	47億7164万	+3.35%
12/18	1,760	1,760	1,760	1,760	-3.72%	100	46億1687万	+0.34%
12/14	1,820	1,828	1,820	1,828	+1.56%	200	47億9525万	+4.4%
12/13	1,800	1,800	1,800	1,800	0%	100	47億2180万	+3.09%
12/12	1,800	1,800	1,799	1,800	+0.06%	1,500	47億2180万	+3.39%
12/11	1,799	1,799	1,799	1,799	0%	1,300	47億1918万	+3.69%
12/08	1,776	1,799	1,776	1,799	+1.87%	200	47億1918万	+4.05%
12/06	1,799	1,799	1,766	1,766	-1.83%	200	46億3261万	+2.38%
12/05	1,793	1,800	1,793	1,799	+1.52%	300	47億1918万	+4.47%
12/04	1,772	1,772	1,772	1,772	0%	100	46億4835万	+3.2%
12/01	1,779	1,793	1,772	1,772	-0.28%	300	46億4835万	+3.44%
11/29	1,777	1,777	1,777	1,777	0%	300	46億6147万	+3.92%
11/28	1,777	1,777	1,777	1,777	+0.28%	100	46億6147万	+4.04%
11/27	1,772	1,774	1,772	1,772	0%	600	46億4835万	+3.87%
11/24	1,772	1,772	1,772	1,772	+0.23%	100	46億4835万	+3.87%
11/22	1,760	1,768	1,760	1,768	+2.79%	400	46億3786万	+3.76%
11/21	1,720	1,720	1,720	1,720	0%	100	45億1195万	+1.06%
11/20	1,720	1,720	1,720	1,720	+1.18%	100	45億1195万	+1%
11/17	1,701	1,701	1,700	1,700	-1.68%	500	44億5948万	-0.29%
11/15	1,826	1,826	1,729	1,729	-5.42%	500	45億3555万	+1.29%
11/14	1,814	1,877	1,814	1,828	+10.52%	2,400	47億9525万	+6.96%
11/13	1,681	1,681	1,654	1,654	-1.66%	600	43億3881万	-3.1%
11/10	1,682	1,682	1,682	1,682	0%	300	44億1226万	-1.69%
11/09	1,682	1,682	1,682	1,682	-0.71%	100	44億1226万	-1.92%
11/08	1,694	1,694	1,694	1,694	+0.24%	100	44億4374万	-1.28%
11/07	1,690	1,690	1,690	1,690	+0.42%	300	44億3325万	-1.57%
11/06	15:10 2024年3月期第2四半期累計期間の業績予想と実績との差異に関するお知らせ
11/06	15:10 2024年3月期第2四半期決算短信〔日本基準〕(連結)

1992 神田通信機

IR情報

2023/11/07～2024/04/22

IR情報＆株価推移

開示資料

決算

株式

チャート