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
04/24	5,280	5,320	5,250	5,280	+0.38%	20,000	913億976万	-1.69%
04/23	5,230	5,280	5,210	5,260	+0.57%	26,500	909億6389万	-2.3%
04/22	5,200	5,250	5,190	5,230	+1.36%	22,800	904億4508万	-3.09%
04/19	5,180	5,200	5,080	5,160	-0.96%	40,300	892億3454万	-4.59%
04/18	5,140	5,230	5,120	5,210	+1.36%	27,600	900億9921万	-3.87%
04/17	5,260	5,270	5,130	5,140	-2.1%	37,600	888億8867万	-5.34%
04/16	5,250	5,280	5,230	5,250	-1.5%	31,000	907億9095万	-3.56%
04/15	5,220	5,340	5,220	5,330	+0.57%	31,700	921億7444万	-2.27%
04/12	5,350	5,350	5,290	5,300	-0.19%	33,200	916億5563万	-2.97%
04/11	5,280	5,340	5,240	5,310	0%	35,800	918億2856万	-2.94%
04/10	5,360	5,380	5,310	5,310	-0.93%	31,100	918億2856万	-3.07%
04/09	5,370	5,380	5,300	5,360	-0.19%	37,600	926億9324万	-2.3%
04/08	5,360	5,400	5,350	5,370	+0.56%	24,400	928億6618万	-2.19%
04/05	5,280	5,350	5,280	5,340	+0.19%	26,200	923億4737万	-2.86%
04/04	5,290	5,370	5,290	5,330	+0.76%	46,500	921億7444万	-3.23%
04/03	5,260	5,330	5,230	5,290	-1.31%	72,400	914億8269万	-4.17%
04/02	5,430	5,430	5,350	5,360	-0.92%	42,500	926億9324万	-3.13%
04/01	5,510	5,510	5,390	5,410	-1.99%	32,500	935億5792万	-2.38%
03/29	5,450	5,540	5,440	5,520	+1.85%	37,700	954億6020万	-0.56%
03/28	14:00 メカトロ事業の事業譲渡に向けた交渉開始に関するお知らせ
03/28	5,480	5,490	5,400	5,420	-4.58%	62,700	937億3085万	-2.38%
03/27	5,560	5,680	5,560	5,680	+1.25%	62,400	982億2717万	+2.18%
03/26	5,570	5,630	5,520	5,610	+0.9%	42,400	970億1662万	+0.94%
03/25	5,620	5,650	5,550	5,560	-1.59%	62,500	961億5194万	+0.13%
03/22	16:00 自己株式の取得結果及び取得終了に関するお知らせ
03/22	5,600	5,660	5,590	5,650	+0.89%	24,700	977億836万	+1.84%
03/21	5,630	5,650	5,560	5,600	0%	37,900	968億4368万	+1.08%
03/19	5,590	5,620	5,560	5,600	+0.36%	28,700	968億4368万	+1.1%
03/18	5,540	5,600	5,530	5,580	+1.27%	28,400	964億9781万	+0.83%
03/15	5,460	5,540	5,440	5,510	+0.73%	43,600	952億8727万	-0.36%
03/14	5,450	5,500	5,430	5,470	+0.37%	34,600	945億9553万	-1.12%
03/13	5,490	5,520	5,450	5,450	-0.73%	31,300	942億4966万	-1.32%
03/12	5,450	5,490	5,390	5,490	0%	35,400	949億4140万	-0.45%
03/11	5,520	5,530	5,440	5,490	-1.08%	29,200	949億4140万	-0.34%
03/08	5,470	5,560	5,470	5,550	+0.54%	39,200	959億7901万	+0.82%
03/07	15:00 自己株式の取得状況に関するお知らせ
03/07	15:00 取締役の委嘱業務変更ならびに執行役員人事に関するお知らせ
03/07	5,480	5,560	5,480	5,520	+0.73%	44,400	954億6020万	+0.36%
03/06	5,450	5,500	5,450	5,480	-0.72%	36,900	947億6846万	-0.22%
03/05	5,490	5,520	5,440	5,520	+1.1%	34,700	954億6020万	+0.58%
03/04	5,540	5,540	5,440	5,460	-1.44%	50,900	944億2259万	-0.31%
03/01	5,610	5,620	5,540	5,540	-1.42%	36,600	958億607万	+1.32%
02/29	5,620	5,640	5,550	5,620	-0.18%	61,700	971億8955万	+3.01%
02/28	5,640	5,700	5,630	5,630	+0.54%	50,000	973億6249万	+3.51%
02/27	15:00 特別利益(投資有価証券売却益)の計上に関するお知らせ
02/27	5,600	5,650	5,580	5,600	+0.36%	42,500	968億4368万	+3.23%
02/26	5,670	5,690	5,520	5,580	-1.24%	63,600	964億9781万	+3.14%
02/22	5,590	5,660	5,560	5,650	+1.8%	49,200	977億836万	+4.71%
02/21	5,570	5,580	5,510	5,550	-0.54%	45,100	959億7901万	+3.2%
02/20	5,650	5,650	5,550	5,580	-1.24%	42,300	964億9781万	+4.01%
02/19	5,500	5,650	5,500	5,650	+2.73%	60,000	977億836万	+5.57%
02/16	5,510	5,510	5,450	5,500	+1.48%	33,400	951億1433万	+3.15%
02/15	5,470	5,500	5,390	5,420	-0.91%	57,900	937億3085万	+1.92%
02/14	5,550	5,550	5,440	5,470	-1.62%	58,700	945億9553万	+3.09%
02/13	5,530	5,560	5,480	5,560	+1.28%	47,400	961億5194万	+5.06%
02/09	15:00 自己株式の取得状況に関するお知らせ
02/09	5,470	5,520	5,460	5,490	+0.37%	47,800	949億4140万	+4.12%
02/08	5,530	5,560	5,470	5,470	-1.62%	85,200	945億9553万	+4.05%
02/07	5,500	5,690	5,500	5,560	+6.11%	225,600	961億5194万	+6.15%
02/06	15:00 特別損失および繰延税金資産の計上に関するお知らせ
02/06	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	5,240	5,280	5,210	5,240	-0.38%	57,100	906億1802万	+0.46%
02/05	5,340	5,340	5,260	5,260	-1.5%	61,400	909億6389万	+1%
02/02	5,350	5,380	5,310	5,340	-0.93%	39,400	923億4737万	+2.81%
02/01	5,400	5,400	5,350	5,390	-0.37%	33,700	932億1205万	+4.09%
01/31	5,330	5,410	5,310	5,410	+1.5%	31,800	935億5792万	+4.74%
01/30	5,400	5,400	5,330	5,330	-0.93%	24,100	921億7444万	+3.54%
01/29	5,270	5,390	5,270	5,380	+2.67%	37,400	930億3911万	+4.77%
01/26	5,280	5,290	5,230	5,240	-0.19%	42,600	906億1802万	+2.28%
01/25	5,220	5,250	5,190	5,250	+0.57%	27,100	907億9095万	+2.5%
01/24	15:00 温浴施設取水量過少申告に関するお知らせ
01/24	5,220	5,250	5,190	5,220	+0.19%	33,000	902億7215万	+2.01%
01/23	5,270	5,300	5,210	5,210	-1.14%	37,400	900億9921万	+1.86%
01/22	5,290	5,310	5,270	5,270	+0.57%	25,700	911億3682万	+3.03%
01/19	5,240	5,280	5,220	5,240	+0.19%	32,500	906億1802万	+2.5%
01/18	5,210	5,280	5,200	5,230	+0.77%	22,500	904億4508万	+2.33%
01/17	5,250	5,260	5,190	5,190	-0.57%	38,600	897億5334万	+1.57%
01/16	5,290	5,310	5,210	5,220	-0.95%	54,100	902億7215万	+2.23%
01/15	5,130	5,280	5,100	5,270	+2.33%	106,100	911億3682万	+3.37%
01/12	15:00 自己株式の取得状況に関するお知らせ
01/12	5,160	5,220	5,130	5,150	0%	92,200	890億6160万	+1.36%
01/11	5,150	5,180	5,130	5,150	+0.78%	63,400	890億6160万	+1.64%
01/10	5,110	5,150	5,110	5,110	-0.39%	42,400	883億6986万	+1.13%
01/09	5,070	5,170	5,070	5,130	+0.98%	49,200	887億1573万	+1.77%
01/05	5,100	5,120	5,060	5,080	-0.2%	32,000	878億5106万	+0.99%
01/04	5,000	5,100	5,000	5,090	+1.8%	40,100	880億2399万	+1.31%
2023
12/29	4,995	5,020	4,970	5,000	-0.2%	35,500	864億6758万	-0.24%
12/28	5,030	5,030	4,960	5,010	-0.4%	43,600	866億4051万	+0.12%
12/27	4,900	5,030	4,900	5,030	+2.34%	61,000	869億8638万	+0.7%
12/26	4,955	4,970	4,910	4,915	-0.61%	35,200	849億9763万	-1.38%
12/25	5,060	5,060	4,945	4,945	-2.08%	43,800	855億1643万	-0.66%
12/22	5,000	5,080	5,000	5,050	+1.3%	60,900	873億3225万	+1.55%
12/21	15:00 電子部品事業における連結子会社の異動(株式譲渡)に関するお知らせ
12/21	4,990	5,030	4,975	4,985	-0.5%	58,200	862億817万	+0.48%
12/20	5,110	5,120	5,010	5,010	-1.18%	56,700	866億4051万	+1.17%
12/19	5,220	5,230	5,050	5,070	-2.87%	127,300	876億7812万	+2.59%
12/18	5,120	5,240	5,090	5,220	+1.56%	107,800	902億7215万	+5.84%
12/15	5,150	5,180	5,120	5,140	-0.19%	106,400	888億8867万	+4.54%
12/14	5,240	5,240	5,150	5,150	-1.53%	66,100	890億6160万	+4.99%
12/13	5,210	5,270	5,200	5,230	+0.97%	64,700	904億4508万	+6.95%
12/12	5,220	5,220	5,150	5,180	-0.58%	63,100	895億8041万	+6.34%
12/11	5,220	5,250	5,150	5,210	0%	87,000	900億9921万	+7.36%
12/08	5,170	5,230	5,150	5,210	+2.36%	121,300	900億9921万	+7.98%
12/07	15:00 自己株式の取得状況に関するお知らせ
12/07	5,000	5,130	4,980	5,090	+1.39%	77,800	880億2399万	+6.06%
12/06	4,870	5,030	4,860	5,020	+3.61%	80,000	868億1345万	+5.11%
12/05	4,800	4,870	4,795	4,845	+0.62%	57,600	837億8708万	+1.98%
12/04	4,795	4,815	4,765	4,815	+0.42%	53,700	832億6827万	+1.63%
12/01	4,870	4,875	4,775	4,795	-0.1%	65,200	829億2240万	+1.52%
11/30	4,825	4,840	4,775	4,800	-1.03%	80,800	830億887万	+1.91%
11/29	4,920	4,945	4,850	4,850	-1.62%	68,600	838億7355万	+3.24%
11/28	4,830	4,950	4,820	4,930	+2.6%	131,600	852億5703万	+5.27%

3002 グンゼ

IR情報

2023/11/28～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート